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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 102.40 | 105.63 | 102.36 | 104.36 | +1.20% | 1.54 | 1.19% |
| 2026-01-16 | 103.00 | 103.98 | 102.21 | 103.12 | +0.70% | 1.16 | 0.91% |
| 2026-01-15 | 101.88 | 103.76 | 101.50 | 102.40 | 0.00% | 0.76 | 0.59% |
| 2026-01-14 | 102.90 | 105.25 | 101.25 | 102.40 | -0.31% | 2.07 | 1.61% |
| 2026-01-13 | 104.48 | 104.51 | 102.22 | 102.72 | -1.61% | 1.49 | 1.16% |
| 2026-01-12 | 103.00 | 104.94 | 102.76 | 104.40 | +0.48% | 1.38 | 1.07% |
| 2026-01-09 | 103.61 | 105.29 | 103.02 | 103.90 | -0.10% | 1.32 | 1.02% |
| 2026-01-08 | 103.46 | 105.20 | 102.43 | 104.00 | +0.52% | 1.05 | 0.82% |
| 2026-01-07 | 104.16 | 104.63 | 102.90 | 103.46 | -0.73% | 1.04 | 0.81% |
| 2026-01-06 | 101.05 | 105.00 | 101.01 | 104.22 | +2.94% | 1.38 | 1.07% |
| 2026-01-05 | 101.10 | 102.59 | 100.41 | 101.24 | +0.45% | 0.80 | 0.63% |
| 2025-12-31 | 101.53 | 101.86 | 99.80 | 100.79 | -1.05% | 0.80 | 0.64% |
| 2025-12-30 | 99.00 | 104.20 | 98.61 | 101.86 | +2.68% | 1.77 | 1.40% |
| 2025-12-29 | 97.91 | 99.85 | 97.34 | 99.20 | +1.67% | 1.09 | 0.89% |
| 2025-12-26 | 96.38 | 98.80 | 96.38 | 97.57 | +0.94% | 0.97 | 0.80% |
| 2025-12-25 | 95.60 | 96.74 | 95.60 | 96.66 | +0.69% | 0.45 | 0.37% |
| 2025-12-24 | 94.83 | 96.19 | 94.30 | 96.00 | +1.15% | 0.46 | 0.39% |
| 2025-12-23 | 95.56 | 95.66 | 94.76 | 94.91 | -0.88% | 0.36 | 0.30% |
| 2025-12-22 | 96.10 | 96.69 | 95.65 | 95.75 | -0.26% | 0.44 | 0.37% |
| 2025-12-19 | 95.65 | 96.14 | 95.03 | 96.00 | +1.04% | 0.39 | 0.33% |