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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 111.81 | 113.50 | 109.91 | 112.05 | +0.71% | 1.28 | 0.93% |
| 2025-08-19 | 113.90 | 113.90 | 111.00 | 111.26 | -1.30% | 1.66 | 1.19% |
| 2025-08-18 | 113.63 | 114.49 | 111.86 | 112.72 | -0.10% | 1.92 | 1.37% |
| 2025-08-15 | 108.85 | 113.54 | 108.84 | 112.83 | +3.14% | 2.43 | 1.75% |
| 2025-08-14 | 112.01 | 112.50 | 108.24 | 109.40 | -2.50% | 1.62 | 1.19% |
| 2025-08-13 | 109.00 | 113.54 | 108.27 | 112.20 | +2.55% | 2.02 | 1.46% |
| 2025-08-12 | 110.11 | 110.56 | 108.37 | 109.41 | -1.39% | 1.28 | 0.94% |
| 2025-08-11 | 109.00 | 111.50 | 106.85 | 110.95 | +3.10% | 2.15 | 1.58% |
| 2025-08-08 | 107.64 | 110.28 | 106.80 | 107.61 | -0.55% | 1.51 | 1.12% |
| 2025-08-07 | 109.00 | 111.48 | 106.15 | 108.21 | -1.07% | 1.59 | 1.18% |
| 2025-08-06 | 107.77 | 112.25 | 107.63 | 109.38 | +0.12% | 2.03 | 1.49% |
| 2025-08-05 | 106.00 | 113.45 | 105.98 | 109.25 | +1.26% | 2.38 | 1.75% |
| 2025-08-04 | 103.21 | 109.12 | 101.79 | 107.89 | +4.04% | 1.58 | 1.22% |
| 2025-08-01 | 102.29 | 105.35 | 102.29 | 103.70 | +1.38% | 1.00 | 0.78% |
| 2025-07-31 | 103.77 | 105.77 | 102.00 | 102.29 | -1.67% | 0.96 | 0.75% |
| 2025-07-30 | 105.25 | 106.25 | 103.21 | 104.03 | -1.21% | 0.99 | 0.76% |
| 2025-07-29 | 104.09 | 105.73 | 103.69 | 105.30 | +1.15% | 0.82 | 0.63% |
| 2025-07-28 | 104.35 | 104.96 | 103.20 | 104.10 | -0.32% | 0.71 | 0.55% |
| 2025-07-25 | 105.86 | 105.86 | 104.00 | 104.43 | -0.89% | 0.81 | 0.62% |
| 2025-07-24 | 101.80 | 105.84 | 101.80 | 105.37 | +3.10% | 1.40 | 1.08% |