赫美集团(002356)股票行情 赫美集团股票行情 002356股票行情_爱股网
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 |
|---|
| 2025-10-24 | 3.80 | 3.59 | -0.07 | -1.91% | 3.56 | 3.88 | 719365 | 26559.49 | 5.49% |
| 2025-10-23 | 3.52 | 3.66 | 0.15 | 4.27% | 3.49 | 3.66 | 404855 | 14515.63 | 3.09% |
| 2025-10-22 | 3.49 | 3.51 | 0.01 | 0.29% | 3.45 | 3.54 | 226492 | 7944.16 | 1.73% |
| 2025-10-21 | 3.49 | 3.50 | 0.02 | 0.57% | 3.45 | 3.53 | 217249 | 7583.91 | 1.66% |
| 2025-10-20 | 3.43 | 3.48 | 0.08 | 2.35% | 3.37 | 3.50 | 304746 | 10530.62 | 2.32% |
| 2025-10-17 | 3.46 | 3.40 | -0.07 | -2.02% | 3.40 | 3.61 | 393074 | 13782.52 | 3.00% |
| 2025-10-16 | 3.42 | 3.47 | 0.05 | 1.46% | 3.35 | 3.56 | 516418 | 17798.56 | 3.94% |
| 2025-10-15 | 3.37 | 3.42 | 0.05 | 1.48% | 3.37 | 3.47 | 282191 | 9665.86 | 2.15% |
| 2025-10-14 | 3.43 | 3.37 | -0.06 | -1.75% | 3.35 | 3.48 | 204899 | 6988.27 | 1.56% |
| 2025-10-13 | 3.28 | 3.43 | -0.01 | -0.29% | 3.26 | 3.47 | 211618 | 7164.23 | 1.61% |
| 2025-10-10 | 3.48 | 3.44 | -0.05 | -1.43% | 3.43 | 3.56 | 210373 | 7329.37 | 1.60% |
| 2025-10-09 | 3.55 | 3.49 | -0.07 | -1.97% | 3.48 | 3.59 | 220819 | 7779.67 | 1.68% |
| 2025-09-30 | 3.51 | 3.56 | 0.03 | 0.85% | 3.47 | 3.59 | 236170 | 8283.16 | 1.80% |
| 2025-09-29 | 3.56 | 3.53 | -0.04 | -1.12% | 3.39 | 3.58 | 319829 | 11164.36 | 2.44% |
| 2025-09-26 | 3.55 | 3.57 | 0.03 | 0.85% | 3.51 | 3.68 | 360351 | 12967.68 | 2.75% |
| 2025-09-25 | 3.75 | 3.54 | -0.20 | -5.35% | 3.53 | 3.75 | 538630 | 19443.42 | 4.11% |
| 2025-09-24 | 3.63 | 3.74 | 0.09 | 2.47% | 3.57 | 3.95 | 609050 | 22947.63 | 4.64% |
| 2025-09-23 | 3.78 | 3.65 | -0.13 | -3.44% | 3.51 | 3.78 | 542539 | 19621.71 | 4.14% |
| 2025-09-22 | 3.82 | 3.78 | -0.02 | -0.53% | 3.74 | 4.01 | 659382 | 25318.18 | 5.03% |
| 2025-09-19 | 3.67 | 3.80 | 0.08 | 2.15% | 3.59 | 3.89 | 1004163 | 37629.66 | 7.66% |
| 2025-09-18 | 3.58 | 3.72 | 0.13 | 3.62% | 3.51 | 3.95 | 1007064 | 38140.80 | 7.68% |
| 2025-09-17 | 3.66 | 3.59 | -0.03 | -0.83% | 3.57 | 3.69 | 317564 | 11422.10 | 2.42% |
| 2025-09-16 | 3.60 | 3.62 | 0.02 | 0.56% | 3.58 | 3.64 | 264745 | 9527.79 | 2.02% |
| 2025-09-15 | 3.66 | 3.60 | -0.05 | -1.37% | 3.57 | 3.67 | 280114 | 10076.84 | 2.14% |
| 2025-09-12 | 3.69 | 3.65 | -0.06 | -1.62% | 3.64 | 3.75 | 353273 | 13030.61 | 2.69% |
| 2025-09-11 | 3.60 | 3.71 | 0.08 | 2.20% | 3.58 | 3.73 | 472371 | 17340.94 | 3.60% |
| 2025-09-10 | 3.60 | 3.63 | 0.03 | 0.83% | 3.57 | 3.65 | 253409 | 9160.63 | 1.93% |
| 2025-09-09 | 3.63 | 3.60 | -0.05 | -1.37% | 3.58 | 3.66 | 345903 | 12477.60 | 2.64% |
| 2025-09-08 | 3.71 | 3.65 | -0.07 | -1.88% | 3.61 | 3.72 | 390670 | 14271.88 | 2.98% |
| 2025-09-05 | 3.68 | 3.72 | 0.03 | 0.81% | 3.60 | 3.73 | 541136 | 19885.86 | 4.13% |
| 2025-09-04 | 3.81 | 3.69 | -0.15 | -3.91% | 3.62 | 3.84 | 671473 | 25001.89 | 5.12% |
| 2025-09-03 | 3.78 | 3.84 | 0.06 | 1.59% | 3.63 | 3.92 | 917796 | 34481.76 | 7.00% |
| 2025-09-02 | 3.88 | 3.78 | 0.01 | 0.27% | 3.73 | 4.14 | 1573586 | 61450.11 | 12.00% |
| 2025-09-01 | 3.45 | 3.77 | 0.34 | 9.91% | 3.41 | 3.77 | 413435 | 15051.37 | 3.15% |
| 2025-08-29 | 3.47 | 3.43 | -0.07 | -2.00% | 3.41 | 3.52 | 346394 | 11957.60 | 2.64% |
| 2025-08-28 | 3.55 | 3.50 | 0.03 | 0.86% | 3.40 | 3.62 | 683052 | 23906.01 | 5.21% |
| 2025-08-27 | 3.70 | 3.47 | -0.15 | -4.14% | 3.46 | 3.77 | 1124791 | 40491.25 | 8.58% |
| 2025-08-26 | 3.31 | 3.62 | 0.33 | 10.03% | 3.29 | 3.62 | 746494 | 26001.69 | 5.69% |
| 2025-08-25 | 3.33 | 3.29 | -0.02 | -0.60% | 3.26 | 3.34 | 239891 | 7890.98 | 1.83% |
| 2025-08-22 | 3.32 | 3.31 | -0.01 | -0.30% | 3.27 | 3.33 | 209581 | 6904.52 | 1.60% |
| 2025-08-21 | 3.35 | 3.32 | -0.02 | -0.60% | 3.29 | 3.35 | 268274 | 8893.03 | 2.05% |
| 2025-08-20 | 3.28 | 3.34 | 0.06 | 1.83% | 3.25 | 3.34 | 346182 | 11470.75 | 2.64% |
| 2025-08-19 | 3.20 | 3.28 | 0.09 | 2.82% | 3.18 | 3.30 | 423284 | 13838.35 | 3.23% |
| 2025-08-18 | 3.16 | 3.19 | 0.05 | 1.59% | 3.15 | 3.30 | 369646 | 11919.11 | 2.82% |
| 2025-08-15 | 3.13 | 3.14 | 0.01 | 0.32% | 3.12 | 3.16 | 177622 | 5579.74 | 1.35% |
| 2025-08-14 | 3.21 | 3.13 | -0.09 | -2.80% | 3.12 | 3.22 | 201174 | 6375.21 | 1.53% |
| 2025-08-13 | 3.25 | 3.22 | -0.02 | -0.62% | 3.21 | 3.27 | 158563 | 5123.09 | 1.21% |
| 2025-08-12 | 3.25 | 3.24 | -0.02 | -0.61% | 3.22 | 3.28 | 177988 | 5773.03 | 1.36% |
| 2025-08-11 | 3.22 | 3.26 | 0.04 | 1.24% | 3.19 | 3.27 | 164850 | 5341.40 | 1.26% |
| 2025-08-08 | 3.18 | 3.22 | 0.04 | 1.26% | 3.17 | 3.23 | 230430 | 7374.12 | 1.76% |
| 2025-08-07 | 3.18 | 3.18 | -0.01 | -0.31% | 3.17 | 3.21 | 148640 | 4737.78 | 1.13% |
| 2025-08-06 | 3.21 | 3.19 | -0.03 | -0.93% | 3.17 | 3.22 | 143996 | 4583.23 | 1.10% |
| 2025-08-05 | 3.22 | 3.22 | 0.01 | 0.31% | 3.20 | 3.24 | 171710 | 5520.75 | 1.31% |
| 2025-08-04 | 3.19 | 3.21 | 0.01 | 0.31% | 3.16 | 3.21 | 115233 | 3675.80 | 0.88% |
| 2025-08-01 | 3.18 | 3.20 | 0.01 | 0.31% | 3.17 | 3.22 | 138465 | 4427.67 | 1.06% |
| 2025-07-31 | 3.23 | 3.19 | -0.05 | -1.54% | 3.18 | 3.24 | 203448 | 6507.52 | 1.55% |
| 2025-07-30 | 3.24 | 3.24 | 0.00 | 0.00% | 3.21 | 3.26 | 179238 | 5807.33 | 1.37% |
| 2025-07-29 | 3.27 | 3.24 | -0.04 | -1.22% | 3.19 | 3.28 | 318515 | 10261.74 | 2.43% |
| 2025-07-28 | 3.30 | 3.28 | -0.02 | -0.61% | 3.26 | 3.32 | 217740 | 7152.62 | 1.66% |
| 2025-07-25 | 3.33 | 3.30 | -0.01 | -0.30% | 3.28 | 3.33 | 202430 | 6666.20 | 1.54% |
| 2025-07-24 | 3.28 | 3.31 | 0.04 | 1.22% | 3.27 | 3.33 | 260342 | 8597.46 | 1.99% |
| 2025-07-23 | 3.31 | 3.27 | -0.06 | -1.80% | 3.27 | 3.35 | 285171 | 9420.46 | 2.17% |
| 2025-07-22 | 3.36 | 3.33 | 0.00 | 0.00% | 3.25 | 3.36 | 388562 | 12787.95 | 2.96% |
| 2025-07-21 | 3.35 | 3.33 | -0.03 | -0.89% | 3.31 | 3.35 | 350077 | 11659.84 | 2.67% |
| 2025-07-18 | 3.35 | 3.36 | 0.02 | 0.60% | 3.30 | 3.36 | 389604 | 12964.31 | 2.97% |
| 2025-07-17 | 3.36 | 3.34 | -0.04 | -1.18% | 3.32 | 3.42 | 561292 | 18792.61 | 4.28% |
| 2025-07-16 | 3.50 | 3.38 | -0.12 | -3.43% | 3.35 | 3.58 | 790024 | 27178.35 | 6.02% |
| 2025-07-15 | 3.68 | 3.50 | -0.21 | -5.66% | 3.38 | 3.75 | 1173567 | 41201.60 | 8.95% |
| 2025-07-14 | 4.00 | 3.71 | -0.36 | -8.85% | 3.70 | 4.16 | 1702760 | 66507.59 | 12.99% |
| 2025-07-11 | 3.79 | 4.07 | 0.37 | 10.00% | 3.55 | 4.07 | 1879814 | 71728.97 | 14.34% |
| 2025-07-10 | 3.60 | 3.70 | 0.34 | 10.12% | 3.53 | 3.70 | 819616 | 30002.27 | 6.25% |
| 2025-07-09 | 3.06 | 3.36 | 0.31 | 10.16% | 3.03 | 3.36 | 432821 | 14078.21 | 3.30% |
| 2025-07-08 | 3.00 | 3.05 | 0.05 | 1.67% | 2.99 | 3.05 | 116648 | 3530.27 | 0.89% |
| 2025-07-07 | 2.98 | 3.00 | 0.01 | 0.33% | 2.98 | 3.03 | 78542 | 2360.62 | 0.60% |
| 2025-07-04 | 3.05 | 2.99 | -0.06 | -1.97% | 2.99 | 3.07 | 118082 | 3561.93 | 0.90% |
| 2025-07-03 | 3.04 | 3.05 | 0.01 | 0.33% | 3.03 | 3.07 | 92332 | 2817.27 | 0.70% |
| 2025-07-02 | 3.03 | 3.04 | -0.01 | -0.33% | 3.01 | 3.05 | 107986 | 3270.18 | 0.82% |
| 2025-07-01 | 3.05 | 3.05 | -0.01 | -0.33% | 3.02 | 3.07 | 125575 | 3819.75 | 0.96% |
| 2025-06-30 | 3.07 | 3.06 | 0.01 | 0.33% | 3.03 | 3.12 | 110282 | 3386.46 | 0.84% |
| 2025-06-27 | 3.06 | 3.05 | 0.00 | 0.00% | 3.02 | 3.07 | 94899 | 2887.56 | 0.72% |
深证大盘股票行情在线 K线走势图
赫美集团(002356)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
