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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.99 | 3.05 | 2.98 | 3.04 | +1.67% | 0.33 | 0.82% |
| 2025-05-26 | 2.98 | 3.05 | 2.95 | 2.99 | +0.67% | 0.30 | 0.75% |
| 2025-05-23 | 3.02 | 3.03 | 2.96 | 2.97 | -1.98% | 0.44 | 1.11% |
| 2025-05-22 | 3.04 | 3.14 | 3.01 | 3.03 | -1.62% | 0.59 | 1.47% |
| 2025-05-21 | 3.12 | 3.15 | 3.05 | 3.08 | +0.98% | 0.53 | 1.31% |
| 2025-05-20 | 3.06 | 3.08 | 3.04 | 3.05 | -0.65% | 0.25 | 0.62% |
| 2025-05-19 | 3.02 | 3.07 | 3.01 | 3.07 | +1.99% | 0.41 | 1.02% |
| 2025-05-16 | 2.98 | 3.02 | 2.96 | 3.01 | +1.01% | 0.29 | 0.73% |
| 2025-05-15 | 3.01 | 3.02 | 2.97 | 2.98 | -0.67% | 0.26 | 0.66% |
| 2025-05-14 | 3.01 | 3.03 | 2.98 | 3.00 | -0.99% | 0.26 | 0.67% |
| 2025-05-13 | 3.10 | 3.11 | 3.01 | 3.03 | -1.62% | 0.42 | 1.06% |
| 2025-05-12 | 3.03 | 3.10 | 2.99 | 3.08 | +3.01% | 0.44 | 1.09% |
| 2025-05-09 | 3.03 | 3.05 | 2.98 | 2.99 | -1.64% | 0.32 | 0.82% |
| 2025-05-08 | 2.92 | 3.05 | 2.92 | 3.04 | +3.05% | 0.67 | 1.70% |
| 2025-05-07 | 2.98 | 3.00 | 2.92 | 2.95 | 0.00% | 0.35 | 0.92% |
| 2025-05-06 | 2.86 | 2.98 | 2.83 | 2.95 | +4.24% | 0.63 | 1.65% |