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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.28 | 3.34 | 3.25 | 3.34 | +1.83% | 1.15 | 2.64% |
| 2025-08-19 | 3.20 | 3.30 | 3.18 | 3.28 | +2.82% | 1.38 | 3.23% |
| 2025-08-18 | 3.16 | 3.30 | 3.15 | 3.19 | +1.59% | 1.19 | 2.82% |
| 2025-08-15 | 3.13 | 3.16 | 3.12 | 3.14 | +0.32% | 0.56 | 1.35% |
| 2025-08-14 | 3.21 | 3.22 | 3.12 | 3.13 | -2.79% | 0.64 | 1.53% |
| 2025-08-13 | 3.25 | 3.27 | 3.21 | 3.22 | -0.62% | 0.51 | 1.21% |
| 2025-08-12 | 3.25 | 3.28 | 3.22 | 3.24 | -0.61% | 0.58 | 1.36% |
| 2025-08-11 | 3.22 | 3.27 | 3.19 | 3.26 | +1.24% | 0.53 | 1.26% |
| 2025-08-08 | 3.18 | 3.23 | 3.17 | 3.22 | +1.26% | 0.74 | 1.76% |
| 2025-08-07 | 3.18 | 3.21 | 3.17 | 3.18 | -0.31% | 0.47 | 1.13% |
| 2025-08-06 | 3.21 | 3.22 | 3.17 | 3.19 | -0.93% | 0.46 | 1.10% |
| 2025-08-05 | 3.22 | 3.24 | 3.20 | 3.22 | +0.31% | 0.55 | 1.31% |
| 2025-08-04 | 3.19 | 3.21 | 3.16 | 3.21 | +0.31% | 0.37 | 0.88% |
| 2025-08-01 | 3.18 | 3.22 | 3.17 | 3.20 | +0.31% | 0.44 | 1.06% |
| 2025-07-31 | 3.23 | 3.24 | 3.18 | 3.19 | -1.54% | 0.65 | 1.55% |
| 2025-07-30 | 3.24 | 3.26 | 3.21 | 3.24 | 0.00% | 0.58 | 1.37% |
| 2025-07-29 | 3.27 | 3.28 | 3.19 | 3.24 | -1.22% | 1.03 | 2.43% |
| 2025-07-28 | 3.30 | 3.32 | 3.26 | 3.28 | -0.61% | 0.72 | 1.66% |
| 2025-07-25 | 3.33 | 3.33 | 3.28 | 3.30 | -0.30% | 0.67 | 1.54% |
| 2025-07-24 | 3.28 | 3.33 | 3.27 | 3.31 | +1.22% | 0.86 | 1.99% |