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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.15 | 4.36 | 4.11 | 4.30 | +2.63% | 3.79 | 6.79% |
| 2026-01-16 | 4.10 | 4.36 | 4.03 | 4.19 | +2.95% | 4.54 | 8.23% |
| 2026-01-15 | 4.21 | 4.22 | 4.03 | 4.07 | -4.24% | 2.99 | 5.56% |
| 2026-01-14 | 4.13 | 4.40 | 4.10 | 4.25 | +2.91% | 4.79 | 8.58% |
| 2026-01-13 | 4.17 | 4.26 | 4.07 | 4.13 | -0.48% | 3.72 | 6.80% |
| 2026-01-12 | 4.11 | 4.15 | 4.08 | 4.15 | +1.22% | 3.03 | 5.61% |
| 2026-01-09 | 4.08 | 4.12 | 4.02 | 4.10 | +0.49% | 2.69 | 5.03% |
| 2026-01-08 | 3.96 | 4.09 | 3.94 | 4.08 | +2.00% | 2.69 | 5.08% |
| 2026-01-07 | 3.97 | 4.08 | 3.95 | 4.00 | +0.76% | 2.55 | 4.84% |
| 2026-01-06 | 3.96 | 4.05 | 3.92 | 3.97 | 0.00% | 2.59 | 4.97% |
| 2026-01-05 | 3.95 | 3.97 | 3.89 | 3.97 | +0.25% | 1.89 | 3.65% |
| 2025-12-31 | 4.04 | 4.05 | 3.94 | 3.96 | -1.74% | 1.74 | 3.33% |
| 2025-12-30 | 4.15 | 4.16 | 4.00 | 4.03 | -2.66% | 2.43 | 4.57% |
| 2025-12-29 | 4.23 | 4.25 | 4.11 | 4.14 | -2.13% | 2.75 | 5.04% |
| 2025-12-26 | 4.23 | 4.33 | 4.15 | 4.23 | +0.24% | 6.09 | 10.99% |
| 2025-12-25 | 3.84 | 4.22 | 3.81 | 4.22 | +9.90% | 5.14 | 9.65% |
| 2025-12-24 | 3.85 | 3.88 | 3.82 | 3.84 | -0.78% | 1.52 | 3.02% |
| 2025-12-23 | 3.98 | 3.99 | 3.85 | 3.87 | -3.49% | 2.69 | 5.26% |
| 2025-12-22 | 4.00 | 4.10 | 3.96 | 4.01 | 0.00% | 2.58 | 4.89% |
| 2025-12-19 | 4.02 | 4.07 | 3.95 | 4.01 | 0.00% | 2.16 | 4.11% |