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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.01 | 4.12 | 3.99 | 4.01 | -0.99% | 1.81 | 3.42% |
| 2025-12-17 | 4.11 | 4.14 | 3.98 | 4.05 | -2.17% | 3.10 | 5.83% |
| 2025-12-16 | 4.13 | 4.30 | 4.08 | 4.14 | -0.48% | 3.98 | 7.27% |
| 2025-12-15 | 3.98 | 4.36 | 3.94 | 4.16 | +5.05% | 5.40 | 9.77% |
| 2025-12-12 | 4.07 | 4.10 | 3.90 | 3.96 | -1.00% | 2.89 | 5.54% |
| 2025-12-11 | 4.10 | 4.18 | 3.99 | 4.00 | -4.08% | 3.61 | 6.79% |
| 2025-12-10 | 4.23 | 4.28 | 4.13 | 4.17 | -0.95% | 3.28 | 5.98% |
| 2025-12-09 | 4.18 | 4.39 | 4.10 | 4.21 | +0.24% | 5.58 | 10.03% |
| 2025-12-08 | 4.24 | 4.31 | 4.16 | 4.20 | 0.00% | 3.09 | 5.60% |
| 2025-12-05 | 4.23 | 4.26 | 4.00 | 4.20 | -1.18% | 3.63 | 6.63% |
| 2025-12-04 | 4.42 | 4.47 | 4.25 | 4.25 | -6.18% | 4.55 | 8.02% |
| 2025-12-03 | 4.65 | 4.70 | 4.25 | 4.53 | -3.82% | 9.22 | 15.82% |
| 2025-12-02 | 4.57 | 4.90 | 4.47 | 4.71 | +3.06% | 12.83 | 20.81% |
| 2025-12-01 | 4.31 | 4.57 | 4.31 | 4.57 | +10.12% | 6.41 | 10.77% |
| 2025-11-28 | 4.01 | 4.27 | 3.99 | 4.15 | +2.72% | 4.69 | 8.65% |
| 2025-11-27 | 4.08 | 4.22 | 4.01 | 4.04 | -2.42% | 5.24 | 9.77% |
| 2025-11-26 | 4.09 | 4.40 | 4.05 | 4.14 | +0.98% | 8.40 | 15.31% |
| 2025-11-25 | 4.03 | 4.28 | 3.93 | 4.10 | +1.99% | 11.01 | 20.61% |
| 2025-11-24 | 3.66 | 4.02 | 3.62 | 4.02 | +10.14% | 6.19 | 12.09% |
| 2025-11-21 | 3.75 | 3.86 | 3.58 | 3.65 | -5.19% | 4.73 | 9.73% |