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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.89 | 4.18 | 3.80 | 3.85 | +1.05% | 7.02 | 13.51% |
| 2025-11-19 | 3.84 | 3.94 | 3.74 | 3.81 | +0.53% | 4.44 | 8.82% |
| 2025-11-18 | 3.87 | 4.01 | 3.74 | 3.79 | -3.81% | 5.92 | 11.83% |
| 2025-11-17 | 3.56 | 3.94 | 3.56 | 3.94 | +10.06% | 6.78 | 13.76% |
| 2025-11-14 | 3.38 | 3.73 | 3.37 | 3.58 | +5.60% | 4.29 | 9.20% |
| 2025-11-13 | 3.42 | 3.43 | 3.37 | 3.39 | -0.88% | 0.88 | 1.98% |
| 2025-11-12 | 3.46 | 3.49 | 3.41 | 3.42 | -1.44% | 0.83 | 1.84% |
| 2025-11-11 | 3.49 | 3.50 | 3.43 | 3.47 | 0.00% | 1.03 | 2.27% |
| 2025-11-10 | 3.48 | 3.53 | 3.45 | 3.47 | -0.29% | 1.08 | 2.37% |
| 2025-11-07 | 3.49 | 3.52 | 3.46 | 3.48 | -0.57% | 0.74 | 1.62% |
| 2025-11-06 | 3.58 | 3.61 | 3.49 | 3.50 | -2.23% | 1.16 | 2.52% |
| 2025-11-05 | 3.45 | 3.65 | 3.44 | 3.58 | +2.87% | 1.96 | 4.19% |
| 2025-11-04 | 3.51 | 3.51 | 3.44 | 3.48 | -0.29% | 0.60 | 1.32% |
| 2025-11-03 | 3.47 | 3.50 | 3.45 | 3.49 | +0.29% | 0.72 | 1.58% |
| 2025-10-31 | 3.49 | 3.51 | 3.45 | 3.48 | 0.00% | 0.73 | 1.59% |
| 2025-10-30 | 3.59 | 3.62 | 3.48 | 3.48 | -4.13% | 1.29 | 2.79% |
| 2025-10-29 | 3.48 | 3.75 | 3.39 | 3.63 | +3.71% | 2.27 | 4.86% |
| 2025-10-28 | 3.53 | 3.55 | 3.48 | 3.50 | -1.13% | 0.81 | 1.76% |
| 2025-10-27 | 3.60 | 3.63 | 3.52 | 3.54 | -1.39% | 1.29 | 2.76% |
| 2025-10-24 | 3.80 | 3.88 | 3.56 | 3.59 | -1.91% | 2.66 | 5.49% |