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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.31 | 3.35 | 3.27 | 3.27 | -1.80% | 0.94 | 2.17% |
| 2025-07-22 | 3.36 | 3.36 | 3.25 | 3.33 | 0.00% | 1.28 | 2.96% |
| 2025-07-21 | 3.35 | 3.35 | 3.31 | 3.33 | -0.89% | 1.17 | 2.67% |
| 2025-07-18 | 3.35 | 3.36 | 3.30 | 3.36 | +0.60% | 1.30 | 2.97% |
| 2025-07-17 | 3.36 | 3.42 | 3.32 | 3.34 | -1.18% | 1.88 | 4.28% |
| 2025-07-16 | 3.50 | 3.58 | 3.35 | 3.38 | -3.43% | 2.72 | 6.02% |
| 2025-07-15 | 3.68 | 3.75 | 3.38 | 3.50 | -5.66% | 4.12 | 8.95% |
| 2025-07-14 | 4.00 | 4.16 | 3.70 | 3.71 | -8.85% | 6.65 | 12.99% |
| 2025-07-11 | 3.79 | 4.07 | 3.55 | 4.07 | +10.00% | 7.17 | 14.34% |
| 2025-07-10 | 3.60 | 3.70 | 3.53 | 3.70 | +10.12% | 3.00 | 6.25% |
| 2025-07-09 | 3.06 | 3.36 | 3.03 | 3.36 | +10.16% | 1.41 | 3.30% |
| 2025-07-08 | 3.00 | 3.05 | 2.99 | 3.05 | +1.67% | 0.35 | 0.89% |
| 2025-07-07 | 2.98 | 3.03 | 2.98 | 3.00 | +0.33% | 0.24 | 0.60% |
| 2025-07-04 | 3.05 | 3.07 | 2.99 | 2.99 | -1.97% | 0.36 | 0.90% |
| 2025-07-03 | 3.04 | 3.07 | 3.03 | 3.05 | +0.33% | 0.28 | 0.70% |
| 2025-07-02 | 3.03 | 3.05 | 3.01 | 3.04 | -0.33% | 0.33 | 0.82% |
| 2025-07-01 | 3.05 | 3.07 | 3.02 | 3.05 | -0.33% | 0.38 | 0.96% |
| 2025-06-30 | 3.07 | 3.12 | 3.03 | 3.06 | +0.33% | 0.34 | 0.84% |
| 2025-06-27 | 3.06 | 3.07 | 3.02 | 3.05 | 0.00% | 0.29 | 0.72% |
| 2025-06-26 | 3.06 | 3.09 | 3.02 | 3.05 | 0.00% | 0.45 | 1.13% |