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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 98.83 | 98.83 | 97.38 | 97.89 | +0.10% | 0.54 | 0.43% |
| 2025-05-26 | 95.28 | 97.89 | 95.26 | 97.80 | +2.68% | 0.72 | 0.58% |
| 2025-05-23 | 96.51 | 97.33 | 95.18 | 95.25 | -1.31% | 0.68 | 0.55% |
| 2025-05-22 | 97.87 | 98.34 | 96.34 | 96.51 | -2.17% | 0.79 | 0.64% |
| 2025-05-21 | 98.83 | 99.78 | 98.24 | 98.65 | -0.24% | 0.44 | 0.35% |
| 2025-05-20 | 98.83 | 99.54 | 97.72 | 98.89 | +0.32% | 0.42 | 0.33% |
| 2025-05-19 | 97.97 | 99.01 | 97.87 | 98.57 | +0.61% | 0.48 | 0.38% |
| 2025-05-16 | 98.33 | 99.76 | 97.93 | 97.97 | -0.52% | 0.53 | 0.42% |
| 2025-05-15 | 99.62 | 99.79 | 98.49 | 98.49 | -1.56% | 0.60 | 0.47% |
| 2025-05-14 | 99.52 | 100.78 | 98.40 | 100.05 | -0.05% | 0.97 | 0.76% |
| 2025-05-13 | 101.28 | 103.24 | 100.09 | 100.09 | -0.19% | 1.21 | 0.93% |
| 2025-05-12 | 98.85 | 100.77 | 98.53 | 100.29 | +2.19% | 0.99 | 0.78% |
| 2025-05-09 | 100.43 | 100.43 | 97.88 | 98.14 | -2.41% | 0.66 | 0.52% |
| 2025-05-08 | 99.17 | 102.01 | 98.95 | 100.56 | +0.84% | 1.14 | 0.89% |
| 2025-05-07 | 98.78 | 99.98 | 97.33 | 99.73 | +2.47% | 1.02 | 0.81% |
| 2025-05-06 | 94.09 | 97.54 | 94.09 | 97.32 | +3.51% | 1.09 | 0.89% |