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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 129.38 | 131.00 | 122.50 | 127.58 | +0.58% | 4.57 | 2.90% |
| 2026-03-23 | 132.10 | 137.15 | 126.05 | 126.84 | -5.34% | 5.97 | 3.69% |
| 2026-03-20 | 120.00 | 138.50 | 120.00 | 134.00 | +9.99% | 11.52 | 7.08% |
| 2026-03-19 | 115.88 | 124.68 | 114.20 | 121.83 | +5.85% | 6.16 | 4.11% |
| 2026-03-18 | 114.60 | 116.15 | 112.50 | 115.10 | -0.09% | 2.20 | 1.55% |
| 2026-03-17 | 119.00 | 122.28 | 114.61 | 115.20 | -3.56% | 3.25 | 2.22% |
| 2026-03-16 | 120.00 | 121.94 | 116.70 | 119.45 | -0.43% | 4.69 | 3.17% |
| 2026-03-13 | 122.79 | 123.98 | 118.78 | 119.97 | -2.31% | 5.00 | 3.32% |
| 2026-03-12 | 118.93 | 125.00 | 116.73 | 122.81 | +3.18% | 6.86 | 4.55% |
| 2026-03-11 | 114.00 | 122.83 | 112.37 | 119.02 | +4.37% | 5.60 | 3.78% |
| 2026-03-10 | 114.89 | 116.06 | 113.00 | 114.04 | -1.81% | 2.73 | 1.93% |
| 2026-03-09 | 109.00 | 118.50 | 107.17 | 116.14 | +8.19% | 4.74 | 3.35% |
| 2026-03-06 | 108.00 | 109.77 | 105.02 | 107.35 | -0.80% | 1.67 | 1.26% |
| 2026-03-05 | 117.41 | 117.70 | 107.63 | 108.22 | -4.89% | 2.83 | 2.07% |
| 2026-03-04 | 113.79 | 119.00 | 112.81 | 113.78 | -1.11% | 2.94 | 2.05% |
| 2026-03-03 | 113.00 | 121.94 | 113.00 | 115.06 | +5.44% | 5.47 | 3.75% |
| 2026-03-02 | 104.89 | 113.84 | 104.70 | 109.12 | +1.58% | 2.77 | 2.02% |
| 2026-02-27 | 106.00 | 108.30 | 105.71 | 107.42 | +0.77% | 1.22 | 0.92% |
| 2026-02-26 | 105.17 | 106.94 | 104.28 | 106.60 | +0.68% | 0.99 | 0.76% |
| 2026-02-25 | 104.38 | 107.20 | 104.00 | 105.88 | +1.45% | 0.89 | 0.67% |