赫美集团(002356)股票行情
赫美集团(002356)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 3.09 | 3.08 | 0.01 | 0.33% | 3.05 | 3.28 | 311248 | 9815.90 | 2.37% |
| 2025-03-27 | 3.06 | 3.07 | 0.03 | 0.99% | 3.01 | 3.09 | 106884 | 3264.96 | 0.82% |
| 2025-03-26 | 3.05 | 3.04 | 0.02 | 0.66% | 3.00 | 3.06 | 69713 | 2116.15 | 0.53% |
| 2025-03-25 | 3.04 | 3.02 | -0.02 | -0.66% | 3.00 | 3.05 | 74174 | 2241.71 | 0.57% |
| 2025-03-24 | 3.16 | 3.04 | -0.11 | -3.49% | 2.99 | 3.16 | 189682 | 5788.74 | 1.45% |
| 2025-03-21 | 3.17 | 3.15 | 0.01 | 0.32% | 3.12 | 3.27 | 184825 | 5884.32 | 1.41% |
| 2025-03-20 | 3.15 | 3.14 | -0.01 | -0.32% | 3.13 | 3.17 | 65324 | 2056.91 | 0.50% |
| 2025-03-19 | 3.15 | 3.15 | -0.02 | -0.63% | 3.14 | 3.19 | 69799 | 2200.40 | 0.53% |
| 2025-03-18 | 3.20 | 3.17 | -0.02 | -0.63% | 3.15 | 3.21 | 105256 | 3336.34 | 0.80% |
| 2025-03-17 | 3.23 | 3.19 | -0.02 | -0.62% | 3.17 | 3.24 | 123790 | 3962.30 | 0.94% |
| 2025-03-14 | 3.19 | 3.21 | 0.02 | 0.63% | 3.15 | 3.23 | 154649 | 4938.17 | 1.18% |
| 2025-03-13 | 3.22 | 3.19 | -0.03 | -0.93% | 3.14 | 3.24 | 220623 | 7029.89 | 1.68% |
| 2025-03-12 | 3.20 | 3.22 | 0.01 | 0.31% | 3.17 | 3.29 | 305773 | 9864.59 | 2.33% |
| 2025-03-11 | 3.01 | 3.21 | 0.17 | 5.59% | 3.00 | 3.29 | 448716 | 14257.89 | 3.42% |
| 2025-03-10 | 2.97 | 3.04 | 0.05 | 1.67% | 2.97 | 3.12 | 182812 | 5589.67 | 1.39% |
| 2025-03-07 | 3.03 | 2.99 | -0.05 | -1.64% | 2.96 | 3.04 | 133567 | 4002.43 | 1.02% |
| 2025-03-06 | 3.06 | 3.04 | -0.01 | -0.33% | 3.02 | 3.08 | 130108 | 3954.30 | 0.99% |
| 2025-03-05 | 3.09 | 3.05 | -0.02 | -0.65% | 3.02 | 3.09 | 113825 | 3466.57 | 0.87% |
| 2025-03-04 | 3.09 | 3.07 | -0.02 | -0.65% | 3.06 | 3.10 | 92831 | 2855.11 | 0.71% |
| 2025-03-03 | 3.11 | 3.09 | -0.01 | -0.32% | 3.08 | 3.15 | 129164 | 4020.14 | 0.99% |
| 2025-02-28 | 3.18 | 3.10 | -0.08 | -2.52% | 3.10 | 3.20 | 145108 | 4542.52 | 1.11% |
| 2025-02-27 | 3.18 | 3.18 | 0.00 | 0.00% | 3.12 | 3.20 | 168585 | 5328.78 | 1.29% |
| 2025-02-26 | 3.11 | 3.18 | 0.08 | 2.58% | 3.06 | 3.25 | 228512 | 7202.47 | 1.74% |
| 2025-02-25 | 3.13 | 3.10 | -0.04 | -1.27% | 3.09 | 3.16 | 121848 | 3804.89 | 0.93% |
| 2025-02-24 | 3.12 | 3.14 | 0.03 | 0.96% | 3.08 | 3.17 | 160234 | 5012.94 | 1.22% |
| 2025-02-21 | 3.19 | 3.11 | -0.07 | -2.20% | 3.09 | 3.19 | 211203 | 6596.08 | 1.61% |
| 2025-02-20 | 3.21 | 3.18 | -0.01 | -0.31% | 3.16 | 3.21 | 112702 | 3588.86 | 0.86% |
| 2025-02-19 | 3.23 | 3.19 | -0.04 | -1.24% | 3.16 | 3.25 | 153504 | 4911.33 | 1.17% |
| 2025-02-18 | 3.28 | 3.23 | -0.05 | -1.52% | 3.22 | 3.40 | 194834 | 6441.14 | 1.49% |
| 2025-02-17 | 3.17 | 3.28 | 0.12 | 3.80% | 3.16 | 3.30 | 247744 | 8075.43 | 1.89% |
| 2025-02-14 | 3.18 | 3.16 | -0.03 | -0.94% | 3.14 | 3.20 | 122273 | 3869.03 | 0.93% |
| 2025-02-13 | 3.21 | 3.19 | -0.01 | -0.31% | 3.17 | 3.22 | 142294 | 4549.06 | 1.09% |
| 2025-02-12 | 3.25 | 3.20 | -0.04 | -1.23% | 3.16 | 3.26 | 146990 | 4697.08 | 1.12% |
| 2025-02-11 | 3.30 | 3.24 | -0.06 | -1.82% | 3.21 | 3.31 | 98683 | 3191.34 | 0.75% |
| 2025-02-10 | 3.19 | 3.30 | 0.12 | 3.77% | 3.18 | 3.30 | 169126 | 5490.25 | 1.29% |
| 2025-02-07 | 3.14 | 3.18 | 0.02 | 0.63% | 3.12 | 3.22 | 135862 | 4326.74 | 1.04% |
| 2025-02-06 | 3.11 | 3.16 | 0.04 | 1.28% | 3.04 | 3.16 | 142599 | 4429.81 | 1.09% |
| 2025-02-05 | 3.14 | 3.12 | -0.02 | -0.64% | 3.09 | 3.16 | 102953 | 3221.91 | 0.79% |
| 2025-01-27 | 3.15 | 3.14 | 0.05 | 1.62% | 3.12 | 3.35 | 217784 | 7016.53 | 1.66% |
| 2025-01-24 | 3.09 | 3.09 | 0.00 | 0.00% | 3.05 | 3.16 | 89747 | 2781.89 | 0.68% |
| 2025-01-23 | 3.15 | 3.09 | -0.03 | -0.96% | 3.07 | 3.17 | 133477 | 4174.95 | 1.02% |
| 2025-01-22 | 3.22 | 3.12 | -0.10 | -3.11% | 3.05 | 3.22 | 169732 | 5284.38 | 1.29% |
| 2025-01-21 | 3.28 | 3.22 | -0.06 | -1.83% | 3.20 | 3.30 | 153612 | 4974.03 | 1.17% |
| 2025-01-20 | 3.33 | 3.28 | -0.04 | -1.20% | 3.25 | 3.37 | 130389 | 4297.89 | 0.99% |
| 2025-01-17 | 3.39 | 3.32 | -0.07 | -2.06% | 3.31 | 3.40 | 112475 | 3768.68 | 0.86% |
| 2025-01-16 | 3.40 | 3.39 | 0.00 | 0.00% | 3.34 | 3.45 | 154148 | 5231.97 | 1.18% |
| 2025-01-15 | 3.38 | 3.39 | 0.02 | 0.59% | 3.30 | 3.45 | 128891 | 4366.68 | 0.98% |
| 2025-01-14 | 3.24 | 3.37 | 0.14 | 4.33% | 3.22 | 3.41 | 168261 | 5620.23 | 1.28% |
| 2025-01-13 | 3.18 | 3.23 | -0.04 | -1.22% | 3.17 | 3.29 | 77161 | 2491.52 | 0.59% |
| 2025-01-10 | 3.36 | 3.27 | -0.09 | -2.68% | 3.26 | 3.40 | 125259 | 4149.56 | 0.96% |
| 2025-01-09 | 3.33 | 3.36 | 0.04 | 1.20% | 3.28 | 3.43 | 179967 | 6041.63 | 1.37% |
| 2025-01-08 | 3.21 | 3.32 | 0.10 | 3.11% | 3.17 | 3.45 | 186329 | 6083.43 | 1.42% |
| 2025-01-07 | 3.11 | 3.22 | 0.10 | 3.21% | 3.10 | 3.22 | 134349 | 4260.23 | 1.02% |
| 2025-01-06 | 3.22 | 3.12 | -0.10 | -3.11% | 3.06 | 3.23 | 151267 | 4732.90 | 1.15% |
| 2025-01-03 | 3.41 | 3.22 | -0.19 | -5.57% | 3.19 | 3.42 | 271370 | 8804.69 | 2.07% |
| 2025-01-02 | 3.27 | 3.41 | 0.12 | 3.65% | 3.25 | 3.48 | 415884 | 14068.86 | 3.17% |
| 2024-12-31 | 3.25 | 3.29 | 0.06 | 1.86% | 3.23 | 3.55 | 433235 | 14705.67 | 3.30% |
| 2024-12-30 | 3.33 | 3.23 | -0.13 | -3.87% | 3.18 | 3.33 | 199244 | 6405.15 | 1.52% |
| 2024-12-27 | 3.25 | 3.36 | 0.13 | 4.02% | 3.22 | 3.43 | 233423 | 7830.71 | 1.78% |
| 2024-12-26 | 3.22 | 3.23 | 0.01 | 0.31% | 3.17 | 3.27 | 190616 | 6139.20 | 1.45% |
| 2024-12-25 | 3.36 | 3.22 | -0.14 | -4.17% | 3.03 | 3.38 | 338565 | 10780.22 | 2.58% |
| 2024-12-24 | 3.31 | 3.36 | -0.03 | -0.88% | 3.28 | 3.44 | 300662 | 10090.71 | 2.29% |
| 2024-12-23 | 3.65 | 3.39 | -0.38 | -10.08% | 3.39 | 3.68 | 450732 | 15532.23 | 3.44% |
| 2024-12-20 | 3.83 | 3.77 | 0.01 | 0.27% | 3.76 | 3.89 | 180089 | 6880.26 | 1.37% |
| 2024-12-19 | 3.77 | 3.76 | -0.09 | -2.34% | 3.70 | 3.86 | 227775 | 8532.02 | 1.74% |
| 2024-12-18 | 3.91 | 3.85 | -0.14 | -3.51% | 3.78 | 3.96 | 340603 | 13113.66 | 2.60% |
| 2024-12-17 | 4.28 | 3.99 | -0.28 | -6.56% | 3.96 | 4.39 | 433310 | 18028.63 | 3.30% |
| 2024-12-16 | 4.15 | 4.27 | 0.08 | 1.91% | 4.15 | 4.34 | 374712 | 15945.87 | 2.86% |
| 2024-12-13 | 4.35 | 4.19 | -0.19 | -4.34% | 4.19 | 4.35 | 347453 | 14764.91 | 2.65% |
| 2024-12-12 | 4.23 | 4.38 | 0.16 | 3.79% | 4.17 | 4.38 | 548686 | 23651.43 | 4.18% |
| 2024-12-11 | 4.10 | 4.22 | 0.10 | 2.43% | 4.08 | 4.25 | 367811 | 15430.78 | 2.81% |
| 2024-12-10 | 4.23 | 4.12 | 0.01 | 0.24% | 4.11 | 4.25 | 315851 | 13101.98 | 2.41% |
| 2024-12-09 | 4.23 | 4.11 | -0.20 | -4.64% | 4.10 | 4.29 | 340660 | 14218.72 | 2.60% |
| 2024-12-06 | 4.19 | 4.31 | 0.09 | 2.13% | 4.09 | 4.35 | 477282 | 20154.81 | 3.64% |
| 2024-12-05 | 4.05 | 4.22 | 0.13 | 3.18% | 4.05 | 4.30 | 467540 | 19629.36 | 3.57% |
| 2024-12-04 | 4.16 | 4.09 | -0.12 | -2.85% | 4.06 | 4.25 | 451584 | 18777.33 | 3.44% |
| 2024-12-03 | 4.28 | 4.21 | -0.13 | -3.00% | 4.18 | 4.48 | 705309 | 30198.50 | 5.38% |
| 2024-12-02 | 4.37 | 4.34 | -0.04 | -0.91% | 4.30 | 4.56 | 859171 | 37850.80 | 6.55% |
| 2024-11-29 | 4.56 | 4.38 | -0.10 | -2.23% | 4.31 | 4.86 | 1377123 | 62350.10 | 10.50% |
| 2024-11-28 | 4.00 | 4.48 | 0.41 | 10.07% | 3.96 | 4.48 | 788724 | 33278.36 | 6.02% |
深证大盘股票行情在线 K线走势图
