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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 102.88 | 104.51 | 102.03 | 102.20 | -0.44% | 0.97 | 0.76% |
| 2025-07-22 | 101.00 | 103.00 | 100.56 | 102.65 | +1.24% | 0.90 | 0.71% |
| 2025-07-21 | 100.58 | 101.57 | 100.49 | 101.39 | +0.81% | 0.68 | 0.54% |
| 2025-07-18 | 101.60 | 102.50 | 100.35 | 100.58 | -0.59% | 0.70 | 0.56% |
| 2025-07-17 | 101.30 | 101.89 | 100.20 | 101.18 | +0.32% | 0.65 | 0.52% |
| 2025-07-16 | 101.00 | 101.47 | 100.55 | 100.86 | -0.14% | 0.46 | 0.37% |
| 2025-07-15 | 102.94 | 103.10 | 100.28 | 101.00 | -1.85% | 0.71 | 0.56% |
| 2025-07-14 | 103.00 | 103.76 | 102.30 | 102.90 | -0.10% | 0.51 | 0.40% |
| 2025-07-11 | 103.16 | 103.88 | 102.60 | 103.00 | -0.37% | 0.79 | 0.61% |
| 2025-07-10 | 103.16 | 105.67 | 103.10 | 103.38 | +0.24% | 1.21 | 0.93% |
| 2025-07-09 | 104.00 | 104.96 | 102.95 | 103.13 | -1.09% | 0.91 | 0.71% |
| 2025-07-08 | 100.00 | 105.70 | 99.89 | 104.27 | +4.21% | 2.41 | 1.87% |
| 2025-07-07 | 99.50 | 101.20 | 99.30 | 100.06 | +0.21% | 0.72 | 0.58% |
| 2025-07-04 | 101.63 | 102.66 | 99.55 | 99.85 | -1.73% | 0.92 | 0.74% |
| 2025-07-03 | 100.47 | 102.82 | 99.51 | 101.61 | +1.13% | 1.10 | 0.87% |
| 2025-07-02 | 99.54 | 100.90 | 98.84 | 100.47 | +1.35% | 1.11 | 0.89% |
| 2025-07-01 | 99.86 | 99.86 | 98.41 | 99.13 | -0.73% | 0.72 | 0.59% |
| 2025-06-30 | 97.69 | 100.08 | 97.69 | 99.86 | +2.24% | 1.18 | 0.96% |
| 2025-06-27 | 97.25 | 99.50 | 97.25 | 97.67 | +0.58% | 0.73 | 0.59% |
| 2025-06-26 | 98.73 | 99.29 | 97.08 | 97.11 | -1.56% | 0.84 | 0.69% |