赫美集团 sz.002356
3.03
+1.34%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.03 | 3.09 | 3.00 | 3.03 | +1.34% | 0.71 | 1.78% |
| 2026-05-22 | 3.00 | 3.02 | 2.95 | 2.99 | -0.33% | 0.61 | 1.56% |
| 2026-05-21 | 3.03 | 3.12 | 2.98 | 3.00 | -0.33% | 0.98 | 2.46% |
| 2026-05-20 | 3.11 | 3.11 | 3.00 | 3.01 | -3.53% | 0.82 | 2.06% |
| 2026-05-19 | 3.12 | 3.15 | 3.08 | 3.12 | +0.32% | 0.61 | 1.49% |
| 2026-05-18 | 3.08 | 3.13 | 3.04 | 3.11 | +0.32% | 0.61 | 1.51% |
| 2026-05-15 | 3.24 | 3.24 | 3.10 | 3.10 | -3.12% | 1.00 | 2.42% |
| 2026-05-14 | 3.31 | 3.32 | 3.20 | 3.20 | -3.61% | 1.19 | 2.80% |
| 2026-05-13 | 3.33 | 3.35 | 3.28 | 3.32 | 0.00% | 0.83 | 1.91% |
| 2026-05-12 | 3.44 | 3.45 | 3.31 | 3.32 | -3.49% | 1.22 | 2.77% |
| 2026-05-11 | 3.48 | 3.48 | 3.41 | 3.44 | -1.71% | 1.51 | 3.35% |
| 2026-05-08 | 3.43 | 3.53 | 3.38 | 3.50 | +0.86% | 2.34 | 5.16% |
| 2026-05-07 | 3.35 | 3.66 | 3.34 | 3.47 | +4.20% | 3.51 | 7.61% |
| 2026-05-06 | 3.32 | 3.34 | 3.26 | 3.33 | +0.91% | 1.25 | 2.90% |
| 2026-04-30 | 3.33 | 3.38 | 3.25 | 3.30 | -0.30% | 1.16 | 2.67% |
| 2026-04-29 | 3.28 | 3.37 | 3.21 | 3.31 | -1.19% | 1.40 | 3.21% |
| 2026-04-28 | 3.34 | 3.42 | 3.29 | 3.35 | 0.00% | 1.19 | 2.71% |
| 2026-04-27 | 3.32 | 3.37 | 3.24 | 3.35 | +0.90% | 0.97 | 2.24% |
| 2026-04-24 | 3.32 | 3.36 | 3.29 | 3.32 | -0.60% | 0.80 | 1.85% |
| 2026-04-23 | 3.40 | 3.43 | 3.33 | 3.34 | -1.76% | 0.97 | 2.19% |