赫美集团(002356)股票信息
| 股票代码 | 002356 |
| 股票名称 | 赫美集团 |
| 最新价/元 | 3.37 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 9.77 |
| 买入/元 | 3.37 |
| 卖出/元 | 3.38 |
| 昨收/元 | 3.07 |
| 今开/元 | 3.15 |
| 最高/元 | 3.38 |
| 最低/元 | 3.15 |
| 成交量/手 | 326369.13 |
| 成交额/万 | 10773.95 |
| 股净值/元 | -93.61 |
| 市净率 | 7.87 |
| 总市值/万 | 441892.77 |
| 流通值/万 | 441892.77 |
| 换手率/% | 2.49 |
| 入市日期 | 2010-02-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
赫美集团(002356)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.15 | 3.37 | 0.30 | 9.77 | 326369.13 | 10773.95 | 2.49 |
| 2024-09-27 | 2.95 | 3.07 | 0.16 | 5.50 | 150735.00 | 4548.77 | 1.15 |
| 2024-09-26 | 2.84 | 2.91 | 0.06 | 2.11 | 91353.40 | 2631.39 | 0.70 |
| 2024-09-25 | 2.85 | 2.85 | 0.02 | 0.71 | 118725.50 | 3418.78 | 0.91 |
| 2024-09-24 | 2.79 | 2.83 | 0.07 | 2.54 | 113125.90 | 3172.02 | 0.86 |
| 2024-09-23 | 2.70 | 2.76 | 0.05 | 1.85 | 139566.66 | 3856.95 | 1.06 |
| 2024-09-20 | 2.67 | 2.71 | -0.09 | -3.21 | 148899.61 | 4029.59 | 1.14 |
| 2024-09-19 | 2.90 | 2.80 | 0.16 | 6.06 | 231901.95 | 6605.69 | 1.77 |
| 2024-09-18 | 2.66 | 2.64 | -0.02 | -0.75 | 36551.40 | 961.12 | 0.28 |
| 2024-09-13 | 2.73 | 2.66 | -0.06 | -2.21 | 41260.14 | 1104.31 | 0.31 |
| 2024-09-12 | 2.71 | 2.72 | 0.02 | 0.74 | 38101.00 | 1037.31 | 0.29 |
| 2024-09-11 | 2.71 | 2.70 | -0.04 | -1.46 | 26134.00 | 707.39 | 0.20 |
| 2024-09-10 | 2.70 | 2.74 | 0.04 | 1.48 | 43169.00 | 1180.55 | 0.33 |
| 2024-09-09 | 2.72 | 2.70 | -0.05 | -1.82 | 60483.90 | 1628.96 | 0.46 |
| 2024-09-06 | 2.83 | 2.75 | -0.06 | -2.14 | 86293.40 | 2388.83 | 0.66 |
| 2024-09-05 | 2.80 | 2.81 | 0.00 | 0.00 | 45898.60 | 1293.97 | 0.35 |
| 2024-09-04 | 2.85 | 2.81 | -0.05 | -1.75 | 64638.80 | 1817.70 | 0.49 |
| 2024-09-03 | 2.90 | 2.86 | -0.04 | -1.38 | 96652.85 | 2764.44 | 0.74 |
| 2024-09-02 | 2.93 | 2.90 | -0.03 | -1.02 | 70870.00 | 2075.88 | 0.54 |
| 2024-08-30 | 2.90 | 2.93 | 0.00 | 0.00 | 106581.90 | 3146.60 | 0.81 |
| 2024-08-29 | 3.00 | 2.93 | -0.10 | -3.30 | 106987.00 | 3145.05 | 0.82 |
| 2024-08-28 | 2.92 | 3.03 | 0.09 | 3.06 | 163845.83 | 4918.85 | 1.25 |
| 2024-08-27 | 2.86 | 2.94 | 0.09 | 3.16 | 168106.20 | 4835.42 | 1.28 |
| 2024-08-26 | 2.86 | 2.85 | -0.04 | -1.38 | 85126.00 | 2444.22 | 0.65 |
| 2024-08-23 | 2.95 | 2.89 | -0.07 | -2.37 | 85476.00 | 2483.25 | 0.65 |
| 2024-08-22 | 3.03 | 2.96 | -0.07 | -2.31 | 107905.80 | 3204.80 | 0.82 |
| 2024-08-21 | 3.17 | 3.03 | -0.14 | -4.42 | 169409.80 | 5141.37 | 1.29 |
| 2024-08-20 | 3.07 | 3.17 | 0.09 | 2.92 | 290970.32 | 9177.16 | 2.22 |
| 2024-08-19 | 3.07 | 3.08 | 0.01 | 0.33 | 163793.90 | 5005.80 | 1.25 |
| 2024-08-16 | 3.21 | 3.07 | -0.07 | -2.23 | 255835.10 | 8042.26 | 1.95 |
| 2024-08-15 | 2.90 | 3.14 | 0.29 | 10.18 | 187738.42 | 5824.46 | 1.43 |
| 2024-08-14 | 2.84 | 2.85 | 0.00 | 0.00 | 26871.00 | 767.16 | 0.20 |
| 2024-08-13 | 2.86 | 2.85 | -0.02 | -0.70 | 35550.00 | 1011.99 | 0.27 |
| 2024-08-12 | 2.92 | 2.87 | -0.06 | -2.05 | 58564.10 | 1691.35 | 0.45 |
| 2024-08-09 | 2.99 | 2.93 | -0.07 | -2.33 | 75442.00 | 2239.97 | 0.58 |
| 2024-08-08 | 3.00 | 3.00 | 0.00 | 0.00 | 32014.00 | 960.21 | 0.24 |
| 2024-08-07 | 3.04 | 3.00 | -0.03 | -0.99 | 30518.10 | 920.46 | 0.23 |
| 2024-08-06 | 3.00 | 3.03 | 0.04 | 1.34 | 49554.80 | 1494.70 | 0.38 |
| 2024-08-05 | 3.07 | 2.99 | -0.07 | -2.29 | 67763.40 | 2059.11 | 0.52 |
| 2024-08-02 | 3.06 | 3.06 | 0.00 | 0.00 | 59033.70 | 1819.06 | 0.45 |
| 2024-08-01 | 3.09 | 3.06 | -0.02 | -0.65 | 50716.10 | 1562.29 | 0.39 |
| 2024-07-31 | 3.02 | 3.08 | 0.05 | 1.65 | 76417.20 | 2333.61 | 0.58 |
| 2024-07-30 | 3.04 | 3.03 | -0.03 | -0.98 | 67625.10 | 2035.18 | 0.52 |
| 2024-07-29 | 3.01 | 3.06 | 0.07 | 2.34 | 67765.80 | 2058.03 | 0.52 |
| 2024-07-26 | 3.00 | 2.99 | -0.01 | -0.33 | 61907.70 | 1858.41 | 0.47 |
| 2024-07-25 | 3.01 | 3.00 | -0.01 | -0.33 | 39172.00 | 1177.90 | 0.30 |
| 2024-07-24 | 3.00 | 3.01 | 0.00 | 0.00 | 34770.40 | 1048.53 | 0.27 |
| 2024-07-23 | 3.06 | 3.01 | -0.06 | -1.95 | 57063.70 | 1741.53 | 0.44 |
| 2024-07-22 | 3.06 | 3.07 | 0.01 | 0.33 | 44882.00 | 1378.03 | 0.34 |
| 2024-07-19 | 3.06 | 3.06 | 0.00 | 0.00 | 32078.00 | 984.31 | 0.24 |
| 2024-07-18 | 3.09 | 3.06 | -0.02 | -0.65 | 36204.20 | 1105.28 | 0.28 |
| 2024-07-17 | 3.03 | 3.08 | 0.05 | 1.65 | 49702.10 | 1529.47 | 0.38 |
| 2024-07-16 | 3.08 | 3.03 | -0.08 | -2.57 | 48821.00 | 1487.39 | 0.37 |
| 2024-07-15 | 3.08 | 3.11 | 0.03 | 0.97 | 74407.00 | 2319.62 | 0.57 |
| 2024-07-12 | 3.04 | 3.08 | 0.04 | 1.32 | 124058.00 | 3937.01 | 0.95 |
| 2024-07-11 | 2.96 | 3.04 | 0.13 | 4.47 | 115546.96 | 3528.70 | 0.88 |
| 2024-07-10 | 2.99 | 2.91 | -0.11 | -3.64 | 45511.56 | 1340.14 | 0.35 |
| 2024-07-09 | 3.00 | 3.02 | 0.02 | 0.67 | 70511.90 | 2092.18 | 0.54 |
| 2024-07-08 | 3.07 | 3.00 | -0.09 | -2.91 | 61164.80 | 1847.76 | 0.47 |
| 2024-07-05 | 3.08 | 3.09 | 0.00 | 0.00 | 45856.00 | 1409.48 | 0.35 |
| 2024-07-04 | 3.18 | 3.09 | -0.14 | -4.33 | 96414.00 | 2994.65 | 0.74 |
| 2024-07-03 | 3.19 | 3.23 | 0.09 | 2.87 | 156114.00 | 5130.70 | 1.19 |
| 2024-07-02 | 3.10 | 3.14 | 0.04 | 1.29 | 64846.00 | 2035.22 | 0.49 |
| 2024-07-01 | 3.07 | 3.10 | 0.02 | 0.65 | 44909.00 | 1385.74 | 0.34 |
| 2024-06-28 | 3.10 | 3.08 | -0.04 | -1.28 | 68584.00 | 2135.78 | 0.52 |
| 2024-06-27 | 3.18 | 3.12 | -0.09 | -2.80 | 73232.00 | 2318.82 | 0.56 |
| 2024-06-26 | 3.15 | 3.21 | 0.06 | 1.91 | 80342.00 | 2528.82 | 0.61 |
| 2024-06-25 | 3.09 | 3.15 | 0.07 | 2.27 | 100199.00 | 3159.28 | 0.76 |
| 2024-06-24 | 3.19 | 3.08 | -0.13 | -4.05 | 98358.86 | 3061.22 | 0.75 |
| 2024-06-21 | 3.17 | 3.21 | 0.01 | 0.31 | 79043.00 | 2540.91 | 0.60 |
| 2024-06-20 | 3.34 | 3.20 | -0.14 | -4.19 | 122626.60 | 3955.57 | 0.94 |
| 2024-06-19 | 3.41 | 3.34 | -0.08 | -2.34 | 147080.36 | 4925.39 | 1.12 |
| 2024-06-18 | 3.45 | 3.42 | -0.02 | -0.58 | 158174.36 | 5399.94 | 1.21 |
| 2024-06-17 | 3.43 | 3.44 | -0.03 | -0.87 | 201625.00 | 7003.45 | 1.54 |
| 2024-06-14 | 3.40 | 3.47 | 0.03 | 0.87 | 222306.00 | 7718.11 | 1.70 |
| 2024-06-13 | 3.65 | 3.44 | -0.37 | -9.71 | 423030.80 | 14900.38 | 3.23 |
| 2024-06-12 | 3.30 | 3.81 | 0.14 | 3.82 | 620291.89 | 21641.51 | 4.73 |
| 2024-06-11 | 3.96 | 3.67 | -0.07 | -1.87 | 699094.95 | 27472.79 | 5.33 |
| 2024-06-07 | 3.43 | 3.74 | 0.34 | 10.00 | 249102.84 | 9104.83 | 1.90 |
| 2024-06-06 | 3.16 | 3.40 | 0.31 | 10.03 | 208698.53 | 7025.27 | 1.59 |
| 2024-06-05 | 3.12 | 3.09 | -0.06 | -1.91 | 112716.50 | 3502.37 | 0.86 |
| 2024-06-04 | 3.19 | 3.15 | -0.16 | -4.83 | 231551.60 | 7348.29 | 1.77 |
| 2024-06-03 | 3.40 | 3.31 | 0.00 | 0.00 | 369637.48 | 12395.95 | 2.82 |
| 2024-05-31 | 3.09 | 3.31 | 0.30 | 9.97 | 197270.29 | 6419.00 | 1.50 |
| 2024-05-30 | 3.11 | 3.01 | -0.10 | -3.22 | 125354.20 | 3795.38 | 0.96 |
| 2024-05-29 | 3.22 | 3.11 | -0.10 | -3.12 | 117722.00 | 3683.75 | 0.90 |
| 2024-05-28 | 3.25 | 3.21 | -0.04 | -1.23 | 80271.32 | 2608.56 | 0.61 |
| 2024-05-27 | 3.32 | 3.25 | -0.03 | -0.92 | 71620.20 | 2310.14 | 0.55 |
| 2024-05-24 | 3.30 | 3.28 | -0.02 | -0.61 | 102283.20 | 3360.28 | 0.78 |
| 2024-05-23 | 3.49 | 3.30 | -0.19 | -5.44 | 155824.00 | 5224.12 | 1.19 |
| 2024-05-22 | 3.56 | 3.49 | -0.04 | -1.13 | 55997.00 | 1958.47 | 0.43 |
| 2024-05-21 | 3.58 | 3.53 | -0.07 | -1.94 | 38705.70 | 1376.41 | 0.30 |
| 2024-05-20 | 3.61 | 3.60 | -0.02 | -0.55 | 65834.00 | 2366.07 | 0.50 |
| 2024-05-17 | 3.57 | 3.62 | 0.06 | 1.69 | 56739.70 | 2025.15 | 0.43 |
| 2024-05-16 | 3.58 | 3.56 | 0.00 | 0.00 | 56536.50 | 2031.36 | 0.43 |
| 2024-05-15 | 3.61 | 3.56 | -0.05 | -1.39 | 47559.50 | 1702.27 | 0.36 |
| 2024-05-14 | 3.61 | 3.61 | -0.01 | -0.28 | 44478.79 | 1612.97 | 0.34 |
| 2024-05-13 | 3.70 | 3.62 | -0.08 | -2.16 | 34729.60 | 1262.04 | 0.26 |
| 2024-05-10 | 3.74 | 3.70 | -0.04 | -1.07 | 51722.50 | 1900.50 | 0.39 |
| 2024-05-09 | 3.79 | 3.74 | -0.03 | -0.80 | 55187.50 | 2086.52 | 0.42 |
日K线
周K线
月K线
