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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.64 | 3.66 | 3.49 | 3.64 | +1.39% | 1.87 | 3.99% |
| 2026-03-23 | 3.57 | 3.73 | 3.46 | 3.59 | -2.18% | 2.28 | 4.84% |
| 2026-03-20 | 3.89 | 3.92 | 3.65 | 3.67 | -6.62% | 3.24 | 6.57% |
| 2026-03-19 | 4.01 | 4.15 | 3.88 | 3.93 | -2.96% | 3.35 | 6.42% |
| 2026-03-18 | 4.25 | 4.50 | 3.97 | 4.05 | -4.71% | 5.24 | 9.73% |
| 2026-03-17 | 4.54 | 4.54 | 4.25 | 4.25 | -7.21% | 6.71 | 11.77% |
| 2026-03-16 | 4.55 | 4.67 | 4.45 | 4.58 | +1.78% | 6.02 | 10.08% |
| 2026-03-13 | 4.31 | 4.71 | 4.31 | 4.50 | +5.14% | 9.23 | 15.45% |
| 2026-03-12 | 4.48 | 4.61 | 4.28 | 4.28 | -3.17% | 4.18 | 7.25% |
| 2026-03-11 | 4.50 | 4.55 | 4.40 | 4.42 | -1.34% | 3.85 | 6.56% |
| 2026-03-10 | 4.41 | 4.57 | 4.38 | 4.48 | +2.05% | 3.95 | 6.72% |
| 2026-03-09 | 4.53 | 4.69 | 4.38 | 4.39 | -0.68% | 5.03 | 8.56% |
| 2026-03-06 | 4.43 | 4.50 | 4.34 | 4.42 | -0.23% | 3.75 | 6.47% |
| 2026-03-05 | 4.44 | 4.53 | 4.32 | 4.43 | +1.61% | 5.16 | 8.86% |
| 2026-03-04 | 4.40 | 4.51 | 4.15 | 4.36 | -2.90% | 6.33 | 11.08% |
| 2026-03-03 | 4.66 | 4.86 | 4.41 | 4.49 | -3.23% | 12.13 | 20.14% |
| 2026-03-02 | 4.27 | 4.64 | 4.18 | 4.64 | +9.95% | 7.65 | 12.95% |
| 2026-02-27 | 3.84 | 4.22 | 3.82 | 4.22 | +9.90% | 5.33 | 9.94% |
| 2026-02-26 | 3.91 | 3.93 | 3.84 | 3.84 | -1.79% | 1.21 | 2.38% |
| 2026-02-25 | 3.89 | 3.95 | 3.88 | 3.91 | +0.26% | 1.04 | 2.03% |