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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.05 | 3.07 | 3.01 | 3.05 | +0.33% | 0.27 | 0.67% |
| 2025-06-24 | 3.00 | 3.05 | 2.98 | 3.04 | +2.36% | 0.37 | 0.94% |
| 2025-06-23 | 2.92 | 2.99 | 2.90 | 2.97 | +1.71% | 0.30 | 0.76% |
| 2025-06-20 | 2.95 | 3.00 | 2.92 | 2.92 | -1.02% | 0.31 | 0.81% |
| 2025-06-19 | 3.00 | 3.01 | 2.94 | 2.95 | -2.32% | 0.35 | 0.90% |
| 2025-06-18 | 3.02 | 3.03 | 2.96 | 3.02 | +0.33% | 0.35 | 0.90% |
| 2025-06-17 | 3.04 | 3.06 | 2.99 | 3.01 | -1.31% | 0.31 | 0.79% |
| 2025-06-16 | 3.01 | 3.06 | 3.01 | 3.05 | +0.99% | 0.27 | 0.67% |
| 2025-06-13 | 3.12 | 3.12 | 3.01 | 3.02 | -2.89% | 0.40 | 0.99% |
| 2025-06-12 | 3.14 | 3.15 | 3.09 | 3.11 | -0.96% | 0.27 | 0.65% |
| 2025-06-11 | 3.14 | 3.18 | 3.12 | 3.14 | +0.32% | 0.29 | 0.71% |
| 2025-06-10 | 3.16 | 3.18 | 3.09 | 3.13 | -0.63% | 0.37 | 0.89% |
| 2025-06-09 | 3.10 | 3.16 | 3.09 | 3.15 | +1.61% | 0.39 | 0.95% |
| 2025-06-06 | 3.08 | 3.12 | 3.07 | 3.10 | +0.65% | 0.38 | 0.94% |
| 2025-06-05 | 3.12 | 3.14 | 3.06 | 3.08 | -1.28% | 0.36 | 0.89% |
| 2025-06-04 | 3.08 | 3.13 | 3.06 | 3.12 | +1.63% | 0.33 | 0.80% |
| 2025-06-03 | 3.07 | 3.11 | 3.05 | 3.07 | -0.32% | 0.37 | 0.91% |
| 2025-05-30 | 3.15 | 3.17 | 3.07 | 3.08 | -2.84% | 0.64 | 1.58% |
| 2025-05-29 | 3.04 | 3.18 | 3.01 | 3.17 | +4.62% | 1.08 | 2.62% |
| 2025-05-28 | 3.04 | 3.05 | 3.00 | 3.03 | -0.33% | 0.26 | 0.66% |