赫美集团

002356
🏛️ 中国 →
3.57
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 5.17 5.17 4.92 5.17 14.0M
2021-12-29 4.99 5.20 4.83 4.92 12.1M
2021-12-28 5.00 5.11 4.88 4.98 12.7M
2021-12-27 4.81 5.05 4.80 5.05 14.0M
2021-12-24 4.92 5.00 4.73 4.81 13.1M
2021-12-23 5.02 5.13 4.80 4.98 12.1M
2021-12-22 5.20 5.33 5.02 5.02 16.1M
2021-12-21 5.25 5.50 5.14 5.28 16.6M
2021-12-20 5.22 5.42 5.08 5.32 24.0M
2021-12-17 4.89 5.16 4.82 5.16 24.4M
2021-12-16 4.67 4.97 4.55 4.91 22.6M
2021-12-15 5.21 5.21 4.79 4.79 28.0M
2021-12-14 4.88 5.04 4.75 5.04 8.6M
2021-12-13 5.04 5.15 4.79 4.80 26.8M
2021-12-10 5.06 5.38 4.98 5.04 30.9M
2021-12-09 5.28 5.38 5.23 5.23 13.0M
2021-12-08 6.09 6.09 5.51 5.51 36.9M
2021-12-07 5.80 5.80 5.75 5.80 6.3M
2021-12-06 5.39 5.52 5.28 5.52 19.6M
2021-12-03 5.26 5.26 5.26 5.26 0.9M
2021-12-02 5.01 5.01 4.92 5.01 9.6M
2021-12-01 4.77 4.77 4.61 4.77 27.9M
2021-11-30 4.54 4.54 4.54 4.54 4.9M
2021-11-29 4.02 4.32 4.02 4.32 15.9M
2021-11-26 3.98 4.15 3.98 4.11 12.2M
2021-11-25 3.92 4.11 3.89 4.02 14.8M
2021-11-24 3.89 3.99 3.89 3.93 10.7M
2021-11-23 4.15 4.19 3.96 3.98 18.5M
2021-11-22 3.75 4.03 3.74 4.03 13.5M
2021-11-19 3.93 3.94 3.82 3.84 11.6M
2021-11-18 3.89 4.01 3.87 3.91 12.7M
2021-11-17 3.92 4.05 3.84 3.96 15.1M
2021-11-16 3.94 4.10 3.90 3.90 22.2M
2021-11-15 4.33 4.33 4.11 4.11 16.5M
2021-11-12 4.28 4.48 4.23 4.33 19.3M
2021-11-11 4.52 4.63 4.22 4.29 31.4M
2021-11-10 4.21 4.44 4.20 4.44 17.4M
2021-11-09 3.94 4.23 3.91 4.23 25.0M
2021-11-08 3.90 4.03 3.84 4.03 24.4M
2021-11-05 3.91 4.03 3.83 3.84 13.2M
2021-11-04 3.90 4.15 3.82 3.96 22.7M
2021-11-03 3.76 3.96 3.61 3.96 23.2M
2021-11-02 3.74 3.98 3.74 3.77 28.3M
2021-11-01 4.01 4.09 3.94 3.94 11.0M
2021-10-29 4.59 4.59 4.15 4.15 42.9M
2021-10-28 4.37 4.37 4.37 4.37 1.5M
2021-10-27 4.00 4.16 3.98 4.16 11.9M
2021-10-26 4.01 4.14 3.95 3.96 31.5M
2021-10-25 4.31 4.42 4.16 4.16 20.5M
2021-10-22 4.38 4.57 4.38 4.38 24.5M
2021-10-21 4.66 4.74 4.61 4.61 13.9M
2021-10-20 5.10 5.34 4.85 4.85 26.8M
2021-10-19 5.10 5.19 5.10 5.10 6.5M
2021-10-18 5.37 5.48 5.37 5.37 10.9M
2021-10-15 5.95 5.96 5.65 5.65 5.4M
2021-10-14 5.88 5.95 5.63 5.95 6.0M
2021-10-13 6.12 6.19 5.88 5.88 7.7M
2021-10-12 6.28 6.44 6.10 6.19 6.5M
2021-10-11 5.91 6.21 5.91 6.21 7.3M
2021-10-08 5.70 5.91 5.64 5.91 6.3M
2021-09-30 5.61 5.79 5.30 5.63 4.7M
2021-09-29 5.64 5.76 5.45 5.57 5.9M
2021-09-28 5.68 6.04 5.59 5.74 4.3M
2021-09-27 6.16 6.16 5.86 5.86 5.8M
2021-09-24 6.06 6.32 6.01 6.17 4.5M
2021-09-23 6.14 6.33 6.01 6.07 7.6M
2021-09-22 5.71 6.14 5.71 6.14 8.7M
2021-09-17 6.16 6.26 5.85 5.85 7.7M
2021-09-16 6.33 6.44 6.08 6.16 6.3M
2021-09-15 6.47 6.50 6.24 6.38 13.2M
2021-09-14 7.14 7.27 6.57 6.57 16.7M
2021-09-13 6.78 6.92 6.72 6.92 7.1M
2021-09-10 6.58 6.59 6.41 6.59 10.2M
2021-09-09 5.95 6.45 5.95 6.28 6.3M
2021-09-08 5.94 6.28 5.91 6.21 7.2M
2021-09-07 6.02 6.12 5.82 6.00 6.2M
2021-09-06 5.99 6.29 5.71 6.02 12.2M
2021-09-03 5.80 5.99 5.75 5.99 11.4M
2021-09-02 5.44 5.70 5.36 5.70 12.0M
2021-09-01 5.07 5.43 4.91 5.43 13.8M
2021-08-31 5.18 5.39 5.17 5.17 9.7M
2021-08-30 5.74 5.85 5.44 5.44 9.3M
2021-08-27 5.74 5.92 5.62 5.73 7.4M
2021-08-26 5.73 5.94 5.61 5.72 8.5M
2021-08-25 5.75 5.99 5.68 5.78 8.8M
2021-08-24 5.81 6.20 5.67 5.83 16.1M
2021-08-23 6.16 6.34 5.88 5.97 14.8M
2021-08-20 6.27 6.29 6.00 6.16 20.9M
2021-08-19 5.68 5.99 5.42 5.99 21.2M
2021-08-18 5.81 5.91 5.69 5.70 11.1M
2021-08-17 6.21 6.27 5.99 5.99 11.9M
2021-08-16 6.40 6.55 6.20 6.30 10.2M
2021-08-13 6.10 6.56 6.00 6.41 16.6M
2021-08-12 6.39 6.67 6.30 6.30 17.7M
2021-08-11 6.50 6.67 6.30 6.63 29.6M
2021-08-10 6.35 6.35 6.22 6.35 7.9M
2021-08-09 5.53 6.05 5.53 6.05 17.2M
2021-08-06 5.76 5.76 5.76 5.76 6.7M
2021-08-05 6.06 6.06 6.06 6.06 8.2M
2021-07-28 6.38 6.38 6.06 6.38 26.4M
2021-07-27 5.61 6.08 5.61 6.08 11.5M
2021-07-26 5.79 5.79 5.23 5.79 39.1M
2021-07-23 5.51 5.51 5.51 5.51 2.2M
2021-07-22 5.25 5.25 5.25 5.25 3.2M
2021-07-21 5.00 5.00 4.95 5.00 10.9M
2021-07-20 4.76 4.76 4.76 4.76 0.4M
2021-07-19 4.53 4.53 4.53 4.53 1.5M
2021-07-16 4.46 4.64 4.24 4.31 19.3M
2021-07-15 4.01 4.42 4.01 4.42 15.2M
2021-07-14 4.21 4.21 3.85 4.21 18.6M
2021-07-13 4.01 4.01 4.01 4.01 1.1M
2021-07-12 3.82 3.82 3.82 3.82 1.7M
2021-07-09 3.60 3.64 3.53 3.64 16.4M
2021-07-08 3.24 3.47 3.24 3.47 6.9M
2021-07-07 3.38 3.45 3.27 3.30 9.3M
2021-07-06 3.39 3.57 3.37 3.40 11.0M
2021-07-05 3.45 3.65 3.35 3.49 16.0M
2021-07-02 3.65 3.73 3.37 3.51 23.6M
2021-07-01 3.42 3.55 3.38 3.55 16.1M
2021-06-30 3.19 3.38 3.12 3.38 14.8M
2021-06-29 2.94 3.22 2.92 3.22 17.9M
2021-06-28 3.07 3.18 3.07 3.07 17.0M
2021-06-25 3.57 3.57 3.23 3.23 37.0M
2021-06-24 3.40 3.40 3.40 3.40 0.8M
2021-06-23 3.23 3.24 3.23 3.24 2.2M
2021-06-22 2.94 3.09 2.94 3.09 7.4M
2021-06-21 2.80 2.94 2.73 2.94 12.0M
2021-06-18 2.78 2.81 2.56 2.80 14.8M
2021-06-17 2.63 2.68 2.61 2.68 11.7M
2021-06-16 2.42 2.55 2.38 2.55 8.8M
2021-06-15 2.47 2.49 2.28 2.43 13.3M
2021-06-11 2.31 2.39 2.23 2.39 11.0M
2021-06-10 2.29 2.36 2.26 2.28 8.8M
2021-06-09 2.36 2.38 2.27 2.32 7.7M
2021-06-08 2.28 2.38 2.23 2.31 13.5M
2021-06-07 2.27 2.28 2.17 2.28 20.9M
2021-06-04 2.13 2.17 2.08 2.17 5.0M
2021-06-03 1.97 2.07 1.96 2.07 5.4M
2021-06-02 1.98 1.99 1.96 1.97 4.7M
2021-06-01 1.96 2.02 1.96 1.99 8.4M
2021-05-31 1.99 2.00 1.93 1.97 9.1M
2021-05-28 1.94 1.96 1.89 1.93 9.0M
2021-05-27 1.93 2.02 1.92 1.95 9.7M
2021-05-26 2.01 2.01 1.92 1.93 11.2M
2021-05-25 2.00 2.06 1.92 2.02 18.2M
2021-05-24 2.01 2.05 1.93 1.99 12.0M
2021-05-21 2.09 2.21 2.03 2.03 17.7M
2021-05-20 2.29 2.33 2.13 2.14 17.0M
2021-05-19 2.37 2.37 2.20 2.23 21.8M
2021-05-18 2.08 2.26 2.08 2.26 6.0M
2021-05-17 2.15 2.15 1.95 2.15 18.6M
2021-05-14 2.05 2.05 2.05 2.05 5.9M
2021-05-13 1.87 1.95 1.86 1.95 14.9M
2021-05-12 1.99 1.99 1.86 1.86 25.8M
2021-05-11 1.81 1.96 1.81 1.96 23.5M
2021-05-10 2.00 2.07 1.87 1.87 18.0M
2021-05-07 1.94 1.97 1.94 1.97 20.6M
2021-05-06 1.88 1.88 1.83 1.88 15.0M
2021-04-30 1.73 1.79 1.72 1.79 6.5M
2021-04-29 1.61 1.70 1.55 1.70 18.2M
2021-04-28 1.59 1.62 1.59 1.62 11.0M
2021-04-27 1.54 1.55 1.51 1.54 5.6M
2021-04-26 1.53 1.57 1.51 1.55 8.0M
2021-04-23 1.51 1.58 1.49 1.54 10.3M
2021-04-22 1.48 1.52 1.48 1.50 3.2M
2021-04-21 1.51 1.53 1.46 1.50 4.8M
2021-04-20 1.54 1.56 1.52 1.52 3.7M
2021-04-19 1.51 1.56 1.48 1.55 9.5M
2021-04-16 1.50 1.58 1.49 1.55 14.0M
2021-04-15 1.51 1.52 1.46 1.50 5.6M
2021-04-14 1.57 1.58 1.52 1.54 5.5M
2021-04-13 1.60 1.61 1.55 1.55 8.7M
2021-04-12 1.58 1.65 1.55 1.60 8.1M
2021-04-09 1.57 1.64 1.54 1.59 4.8M
2021-04-08 1.70 1.70 1.60 1.61 8.4M
2021-04-07 1.59 1.68 1.55 1.65 10.5M
2021-04-06 1.55 1.63 1.51 1.62 13.3M
2021-04-02 1.50 1.59 1.47 1.55 9.6M
2021-04-01 1.52 1.54 1.50 1.52 8.5M
2021-03-31 1.56 1.65 1.56 1.58 8.1M
2021-03-30 1.52 1.60 1.51 1.58 7.9M
2021-03-29 1.59 1.60 1.56 1.56 10.6M
2021-03-26 1.76 1.78 1.64 1.64 19.9M
2021-03-25 1.70 1.73 1.69 1.73 5.9M
2021-03-24 1.53 1.65 1.52 1.65 13.5M
2021-03-23 1.52 1.62 1.50 1.57 19.7M
2021-03-22 1.60 1.60 1.54 1.54 18.4M
2021-03-19 1.65 1.66 1.62 1.62 14.6M
2021-03-18 1.61 1.73 1.60 1.70 16.7M
2021-03-17 1.65 1.69 1.64 1.65 22.4M
2021-03-16 1.73 1.73 1.73 1.73 2.9M
2021-03-15 1.65 1.83 1.65 1.82 29.8M
2021-03-12 1.74 1.74 1.74 1.74 0.8M
2021-03-11 2.03 2.03 1.83 1.83 9.7M
2021-03-10 1.92 1.93 1.92 1.93 5.5M
2021-03-09 1.79 1.84 1.75 1.84 6.8M
2021-03-08 1.70 1.75 1.67 1.75 7.5M
2021-03-05 1.65 1.67 1.64 1.67 5.0M
2021-03-04 1.55 1.59 1.53 1.59 11.3M
2021-03-03 1.50 1.51 1.43 1.51 9.0M
2021-03-02 1.37 1.44 1.34 1.44 10.1M
2021-03-01 1.33 1.37 1.29 1.37 9.4M
2021-02-26 1.22 1.30 1.19 1.30 7.3M
2021-02-25 1.31 1.32 1.24 1.24 5.9M
2021-02-24 1.33 1.33 1.24 1.31 9.8M
2021-02-23 1.26 1.27 1.23 1.27 4.6M
2021-02-22 1.18 1.21 1.17 1.21 2.3M
2021-02-19 1.11 1.16 1.10 1.15 4.2M
2021-02-18 1.07 1.10 1.07 1.10 2.8M
2021-02-10 1.03 1.05 1.01 1.05 2.5M
2021-02-09 1.02 1.08 1.02 1.03 4.3M
2021-02-08 1.08 1.08 1.05 1.05 3.1M
2021-02-05 1.14 1.16 1.10 1.10 5.7M
2021-02-04 1.17 1.17 1.15 1.16 8.0M
2021-02-03 1.10 1.12 1.08 1.11 2.4M
2021-02-02 1.14 1.15 1.09 1.11 3.7M
2021-02-01 1.05 1.13 1.05 1.13 12.2M
2021-01-29 1.07 1.10 1.06 1.10 7.5M
2021-01-28 0.99 1.05 0.97 1.05 10.5M
2021-01-27 0.98 1.03 0.95 1.00 5.8M
2021-01-26 0.95 1.00 0.95 0.99 4.5M
2021-01-25 0.96 1.01 0.92 0.98 7.2M
2021-01-22 0.95 0.99 0.94 0.96 3.3M
2021-01-21 0.96 0.97 0.93 0.96 5.6M
2021-01-20 1.00 1.03 0.95 0.98 9.2M
2021-01-19 0.95 0.98 0.93 0.98 6.9M
2021-01-18 0.88 0.93 0.86 0.93 9.0M
2021-01-15 0.91 0.91 0.88 0.89 11.2M
2021-01-14 0.96 0.96 0.91 0.91 10.3M
2021-01-13 1.00 1.02 0.96 0.96 8.3M
2021-01-12 1.02 1.03 1.00 1.01 3.2M
2021-01-11 1.06 1.08 1.03 1.03 2.4M
2021-01-08 1.10 1.10 1.06 1.07 2.9M
2021-01-07 1.10 1.14 1.08 1.11 4.6M
2021-01-06 1.11 1.14 1.09 1.10 5.1M
2021-01-05 1.13 1.17 1.11 1.15 7.8M
2021-01-04 1.11 1.11 1.09 1.11 5.6M