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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.52 | 3.66 | 3.49 | 3.66 | +4.27% | 1.45 | 3.09% |
| 2025-10-22 | 3.49 | 3.54 | 3.45 | 3.51 | +0.29% | 0.79 | 1.73% |
| 2025-10-21 | 3.49 | 3.53 | 3.45 | 3.50 | +0.57% | 0.76 | 1.66% |
| 2025-10-20 | 3.43 | 3.50 | 3.37 | 3.48 | +2.35% | 1.05 | 2.32% |
| 2025-10-17 | 3.46 | 3.61 | 3.40 | 3.40 | -2.02% | 1.38 | 3.00% |
| 2025-10-16 | 3.42 | 3.56 | 3.35 | 3.47 | +1.46% | 1.78 | 3.94% |
| 2025-10-15 | 3.37 | 3.47 | 3.37 | 3.42 | +1.48% | 0.97 | 2.15% |
| 2025-10-14 | 3.43 | 3.48 | 3.35 | 3.37 | -1.75% | 0.70 | 1.56% |
| 2025-10-13 | 3.28 | 3.47 | 3.26 | 3.43 | -0.29% | 0.72 | 1.61% |
| 2025-10-10 | 3.48 | 3.56 | 3.43 | 3.44 | -1.43% | 0.73 | 1.60% |
| 2025-10-09 | 3.55 | 3.59 | 3.48 | 3.49 | -1.97% | 0.78 | 1.68% |
| 2025-09-30 | 3.51 | 3.59 | 3.47 | 3.56 | +0.85% | 0.83 | 1.80% |
| 2025-09-29 | 3.56 | 3.58 | 3.39 | 3.53 | -1.12% | 1.12 | 2.44% |
| 2025-09-26 | 3.55 | 3.68 | 3.51 | 3.57 | +0.85% | 1.30 | 2.75% |
| 2025-09-25 | 3.75 | 3.75 | 3.53 | 3.54 | -5.35% | 1.94 | 4.11% |
| 2025-09-24 | 3.63 | 3.95 | 3.57 | 3.74 | +2.47% | 2.29 | 4.64% |
| 2025-09-23 | 3.78 | 3.78 | 3.51 | 3.65 | -3.44% | 1.96 | 4.14% |
| 2025-09-22 | 3.82 | 4.01 | 3.74 | 3.78 | -0.53% | 2.53 | 5.03% |
| 2025-09-19 | 3.67 | 3.89 | 3.59 | 3.80 | +2.15% | 3.76 | 7.66% |
| 2025-09-18 | 3.58 | 3.95 | 3.51 | 3.72 | +3.62% | 3.81 | 7.68% |