禾迈股份 sh.688032
102.92
-5.62%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 109.45 | 109.45 | 102.00 | 102.92 | -5.62% | 2.57 | 1.98% |
| 2026-05-22 | 108.57 | 110.75 | 107.57 | 109.05 | +1.90% | 1.58 | 1.17% |
| 2026-05-21 | 114.41 | 115.69 | 107.02 | 107.02 | -6.91% | 3.03 | 2.20% |
| 2026-05-20 | 112.80 | 115.37 | 110.83 | 114.97 | +1.56% | 2.91 | 2.06% |
| 2026-05-19 | 111.50 | 114.80 | 111.43 | 113.20 | +1.59% | 2.18 | 1.56% |
| 2026-05-18 | 109.00 | 114.00 | 108.33 | 111.43 | +1.02% | 2.00 | 1.44% |
| 2026-05-15 | 110.32 | 114.20 | 106.63 | 110.30 | 0.00% | 2.72 | 2.00% |
| 2026-05-14 | 112.80 | 114.33 | 110.10 | 110.30 | -2.46% | 1.79 | 1.29% |
| 2026-05-13 | 110.31 | 113.66 | 109.90 | 113.08 | +2.51% | 2.50 | 1.80% |
| 2026-05-12 | 115.45 | 116.19 | 110.19 | 110.31 | -4.44% | 3.07 | 2.20% |
| 2026-05-11 | 116.90 | 118.51 | 114.69 | 115.44 | -1.26% | 3.03 | 2.10% |
| 2026-05-08 | 114.27 | 117.16 | 113.71 | 116.91 | +1.16% | 2.29 | 1.60% |
| 2026-05-07 | 115.48 | 118.00 | 114.81 | 115.57 | +0.50% | 2.09 | 1.45% |
| 2026-05-06 | 113.28 | 115.26 | 111.50 | 115.00 | +2.12% | 2.08 | 1.47% |
| 2026-04-30 | 112.03 | 113.90 | 110.88 | 112.61 | -2.96% | 3.09 | 2.22% |
| 2026-04-29 | 105.42 | 116.36 | 105.40 | 116.04 | +8.45% | 3.57 | 2.54% |
| 2026-04-28 | 108.86 | 109.87 | 106.10 | 107.00 | -1.66% | 1.55 | 1.16% |
| 2026-04-27 | 112.00 | 113.45 | 108.60 | 108.81 | -3.41% | 1.79 | 1.31% |
| 2026-04-24 | 113.65 | 114.43 | 112.16 | 112.65 | -1.62% | 1.04 | 0.74% |
| 2026-04-23 | 114.70 | 116.66 | 112.56 | 114.50 | -0.30% | 1.74 | 1.23% |