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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.66 | 3.69 | 3.57 | 3.59 | -0.83% | 1.14 | 2.42% |
| 2025-09-16 | 3.60 | 3.64 | 3.58 | 3.62 | +0.56% | 0.95 | 2.02% |
| 2025-09-15 | 3.66 | 3.67 | 3.57 | 3.60 | -1.37% | 1.01 | 2.14% |
| 2025-09-12 | 3.69 | 3.75 | 3.64 | 3.65 | -1.62% | 1.30 | 2.69% |
| 2025-09-11 | 3.60 | 3.73 | 3.58 | 3.71 | +2.20% | 1.73 | 3.60% |
| 2025-09-10 | 3.60 | 3.65 | 3.57 | 3.63 | +0.83% | 0.92 | 1.93% |
| 2025-09-09 | 3.63 | 3.66 | 3.58 | 3.60 | -1.37% | 1.25 | 2.64% |
| 2025-09-08 | 3.71 | 3.72 | 3.61 | 3.65 | -1.88% | 1.43 | 2.98% |
| 2025-09-05 | 3.68 | 3.73 | 3.60 | 3.72 | +0.81% | 1.99 | 4.13% |
| 2025-09-04 | 3.81 | 3.84 | 3.62 | 3.69 | -3.91% | 2.50 | 5.12% |
| 2025-09-03 | 3.78 | 3.92 | 3.63 | 3.84 | +1.59% | 3.45 | 7.00% |
| 2025-09-02 | 3.88 | 4.14 | 3.73 | 3.78 | +0.27% | 6.15 | 12.00% |
| 2025-09-01 | 3.45 | 3.77 | 3.41 | 3.77 | +9.91% | 1.51 | 3.15% |
| 2025-08-29 | 3.47 | 3.52 | 3.41 | 3.43 | -2.00% | 1.20 | 2.64% |
| 2025-08-28 | 3.55 | 3.62 | 3.40 | 3.50 | +0.86% | 2.39 | 5.21% |
| 2025-08-27 | 3.70 | 3.77 | 3.46 | 3.47 | -4.14% | 4.05 | 8.58% |
| 2025-08-26 | 3.31 | 3.62 | 3.29 | 3.62 | +10.03% | 2.60 | 5.69% |
| 2025-08-25 | 3.33 | 3.34 | 3.26 | 3.29 | -0.60% | 0.79 | 1.83% |
| 2025-08-22 | 3.32 | 3.33 | 3.27 | 3.31 | -0.30% | 0.69 | 1.60% |
| 2025-08-21 | 3.35 | 3.35 | 3.29 | 3.32 | -0.60% | 0.89 | 2.05% |