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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 95.60 | 96.32 | 95.00 | 95.01 | -1.13% | 0.47 | 0.40% |
| 2025-12-17 | 94.58 | 96.47 | 93.55 | 96.10 | +1.61% | 0.68 | 0.57% |
| 2025-12-16 | 96.91 | 97.70 | 94.57 | 94.58 | -2.57% | 0.65 | 0.55% |
| 2025-12-15 | 96.57 | 98.78 | 96.26 | 97.07 | +0.85% | 1.08 | 0.89% |
| 2025-12-12 | 95.54 | 97.85 | 95.54 | 96.25 | +0.95% | 1.32 | 1.10% |
| 2025-12-11 | 95.78 | 97.30 | 95.23 | 95.34 | -1.28% | 0.58 | 0.49% |
| 2025-12-10 | 96.78 | 97.26 | 95.03 | 96.58 | -0.40% | 0.69 | 0.58% |
| 2025-12-09 | 99.19 | 99.19 | 96.85 | 96.97 | -1.91% | 0.75 | 0.62% |
| 2025-12-08 | 98.89 | 99.49 | 98.36 | 98.86 | +0.21% | 0.64 | 0.52% |
| 2025-12-05 | 97.85 | 98.85 | 96.80 | 98.65 | +0.99% | 0.45 | 0.37% |
| 2025-12-04 | 97.28 | 99.28 | 96.63 | 97.68 | +0.13% | 0.54 | 0.45% |
| 2025-12-03 | 97.88 | 98.46 | 97.26 | 97.55 | -0.65% | 0.38 | 0.32% |
| 2025-12-02 | 99.33 | 99.40 | 98.00 | 98.19 | -1.15% | 0.45 | 0.37% |
| 2025-12-01 | 99.63 | 100.21 | 99.19 | 99.33 | +0.57% | 0.52 | 0.42% |
| 2025-11-28 | 97.70 | 99.43 | 97.70 | 98.77 | +0.85% | 0.55 | 0.45% |
| 2025-11-27 | 97.80 | 99.28 | 97.23 | 97.94 | -0.50% | 0.73 | 0.60% |
| 2025-11-26 | 98.94 | 99.66 | 97.71 | 98.43 | -2.44% | 1.08 | 0.88% |
| 2025-11-25 | 100.67 | 102.14 | 100.00 | 100.89 | +0.52% | 0.68 | 0.54% |
| 2025-11-24 | 101.14 | 101.14 | 99.46 | 100.37 | +0.09% | 0.67 | 0.54% |
| 2025-11-21 | 103.95 | 104.73 | 100.08 | 100.28 | -5.03% | 1.25 | 0.99% |