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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.43 | 3.43 | 3.36 | 3.40 | -1.45% | 0.97 | 2.19% |
| 2026-04-21 | 3.46 | 3.51 | 3.41 | 3.45 | -0.86% | 1.05 | 2.31% |
| 2026-04-20 | 3.49 | 3.51 | 3.43 | 3.48 | +0.87% | 1.07 | 2.34% |
| 2026-04-17 | 3.46 | 3.48 | 3.40 | 3.45 | -0.58% | 0.94 | 2.09% |
| 2026-04-16 | 3.43 | 3.47 | 3.39 | 3.47 | +1.46% | 0.86 | 1.90% |
| 2026-04-15 | 3.51 | 3.52 | 3.41 | 3.42 | -2.01% | 0.94 | 2.07% |
| 2026-04-14 | 3.52 | 3.53 | 3.45 | 3.49 | -0.29% | 0.95 | 2.08% |
| 2026-04-13 | 3.46 | 3.51 | 3.45 | 3.50 | +0.57% | 0.84 | 1.84% |
| 2026-04-10 | 3.46 | 3.53 | 3.44 | 3.48 | +1.16% | 1.13 | 2.46% |
| 2026-04-09 | 3.45 | 3.51 | 3.41 | 3.44 | -0.86% | 1.23 | 2.71% |
| 2026-04-08 | 3.44 | 3.47 | 3.38 | 3.47 | +2.97% | 1.20 | 2.66% |
| 2026-04-07 | 3.28 | 3.38 | 3.26 | 3.37 | +3.69% | 1.24 | 2.82% |
| 2026-04-03 | 3.40 | 3.43 | 3.24 | 3.25 | -4.41% | 1.14 | 2.64% |
| 2026-04-02 | 3.51 | 3.54 | 3.38 | 3.40 | -3.95% | 1.29 | 2.85% |
| 2026-04-01 | 3.56 | 3.58 | 3.50 | 3.54 | +1.43% | 0.96 | 2.07% |
| 2026-03-31 | 3.58 | 3.63 | 3.49 | 3.49 | -2.79% | 1.10 | 2.36% |
| 2026-03-30 | 3.56 | 3.60 | 3.49 | 3.59 | -0.28% | 1.02 | 2.20% |
| 2026-03-27 | 3.49 | 3.62 | 3.47 | 3.60 | +1.41% | 1.18 | 2.51% |
| 2026-03-26 | 3.63 | 3.69 | 3.52 | 3.55 | -2.74% | 1.47 | 3.13% |
| 2026-03-25 | 3.61 | 3.68 | 3.60 | 3.65 | +0.27% | 1.70 | 3.55% |