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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.84 | 3.91 | 3.83 | 3.90 | +2.09% | 1.19 | 2.33% |
| 2026-02-13 | 3.85 | 3.89 | 3.81 | 3.82 | -0.78% | 0.87 | 1.72% |
| 2026-02-12 | 3.92 | 3.94 | 3.85 | 3.85 | -2.28% | 1.28 | 2.52% |
| 2026-02-11 | 3.91 | 3.96 | 3.87 | 3.94 | +0.77% | 1.30 | 2.52% |
| 2026-02-10 | 3.98 | 3.98 | 3.90 | 3.91 | -1.76% | 1.40 | 2.72% |
| 2026-02-09 | 3.98 | 4.01 | 3.93 | 3.98 | +0.76% | 1.45 | 2.78% |
| 2026-02-06 | 3.96 | 3.99 | 3.91 | 3.95 | -1.25% | 1.63 | 3.16% |
| 2026-02-05 | 4.02 | 4.07 | 3.99 | 4.00 | -2.91% | 2.26 | 4.30% |
| 2026-02-04 | 3.92 | 4.29 | 3.89 | 4.12 | +5.10% | 4.49 | 8.30% |
| 2026-02-03 | 3.90 | 3.94 | 3.86 | 3.92 | +1.55% | 1.26 | 2.47% |
| 2026-02-02 | 3.98 | 4.03 | 3.86 | 3.86 | -3.98% | 1.73 | 3.35% |
| 2026-01-30 | 4.01 | 4.08 | 3.95 | 4.02 | -0.74% | 1.93 | 3.66% |
| 2026-01-29 | 4.13 | 4.15 | 4.05 | 4.05 | -2.17% | 2.09 | 3.90% |
| 2026-01-28 | 4.21 | 4.28 | 4.13 | 4.14 | -1.90% | 1.84 | 3.36% |
| 2026-01-27 | 4.18 | 4.24 | 4.07 | 4.22 | +0.72% | 1.97 | 3.60% |
| 2026-01-26 | 4.30 | 4.32 | 4.13 | 4.19 | -3.68% | 2.89 | 5.25% |
| 2026-01-23 | 4.40 | 4.42 | 4.27 | 4.35 | -2.03% | 3.46 | 6.11% |
| 2026-01-22 | 4.34 | 4.50 | 4.30 | 4.44 | +3.26% | 4.13 | 7.11% |
| 2026-01-21 | 4.36 | 4.42 | 4.21 | 4.30 | -2.27% | 3.01 | 5.35% |
| 2026-01-20 | 4.29 | 4.43 | 4.24 | 4.40 | +2.33% | 4.06 | 7.11% |