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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 105.55 | 106.23 | 104.30 | 104.37 | -0.47% | 0.86 | 0.66% |
| 2026-02-13 | 107.77 | 107.93 | 104.86 | 104.86 | -3.13% | 1.26 | 0.96% |
| 2026-02-12 | 108.00 | 109.42 | 107.19 | 108.25 | 0.00% | 0.90 | 0.67% |
| 2026-02-11 | 108.86 | 111.18 | 108.16 | 108.25 | -1.16% | 1.09 | 0.81% |
| 2026-02-10 | 111.37 | 111.75 | 109.28 | 109.52 | -1.81% | 1.25 | 0.91% |
| 2026-02-09 | 110.78 | 113.53 | 109.44 | 111.54 | +2.23% | 1.98 | 1.42% |
| 2026-02-06 | 107.44 | 110.72 | 106.09 | 109.11 | +0.62% | 1.61 | 1.19% |
| 2026-02-05 | 113.99 | 113.99 | 108.06 | 108.44 | -4.25% | 2.23 | 1.63% |
| 2026-02-04 | 105.65 | 113.66 | 105.65 | 113.25 | +5.99% | 3.69 | 2.70% |
| 2026-02-03 | 102.26 | 108.20 | 102.26 | 106.85 | +5.36% | 2.24 | 1.70% |
| 2026-02-02 | 103.03 | 104.90 | 101.13 | 101.41 | -1.73% | 1.16 | 0.91% |
| 2026-01-30 | 106.00 | 106.85 | 101.99 | 103.19 | -2.98% | 1.65 | 1.28% |
| 2026-01-29 | 107.00 | 110.33 | 105.77 | 106.36 | -1.28% | 2.18 | 1.63% |
| 2026-01-28 | 112.00 | 112.14 | 107.00 | 107.74 | -4.59% | 2.25 | 1.67% |
| 2026-01-27 | 110.80 | 114.98 | 106.22 | 112.92 | +1.27% | 3.23 | 2.35% |
| 2026-01-26 | 118.40 | 119.94 | 111.23 | 111.50 | -7.04% | 4.46 | 3.15% |
| 2026-01-23 | 105.94 | 122.00 | 105.91 | 119.94 | +13.36% | 6.52 | 4.55% |
| 2026-01-22 | 103.48 | 106.00 | 102.50 | 105.80 | +2.24% | 1.61 | 1.24% |
| 2026-01-21 | 102.10 | 104.38 | 101.85 | 103.48 | +0.58% | 0.96 | 0.75% |
| 2026-01-20 | 104.30 | 106.44 | 102.11 | 102.88 | -1.42% | 1.24 | 0.96% |