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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 108.29 | 109.29 | 105.05 | 105.59 | -2.26% | 1.04 | 0.79% |
| 2025-11-19 | 110.50 | 111.50 | 107.02 | 108.03 | -2.24% | 1.31 | 0.97% |
| 2025-11-18 | 113.82 | 114.99 | 109.86 | 110.50 | -3.53% | 1.65 | 1.20% |
| 2025-11-17 | 115.62 | 115.99 | 113.00 | 114.54 | -1.52% | 1.99 | 1.40% |
| 2025-11-14 | 113.00 | 119.60 | 112.60 | 116.31 | +1.66% | 3.45 | 2.37% |
| 2025-11-13 | 111.42 | 116.00 | 111.40 | 114.41 | +3.04% | 2.03 | 1.43% |
| 2025-11-12 | 114.55 | 115.95 | 109.90 | 111.03 | -3.24% | 1.80 | 1.30% |
| 2025-11-11 | 111.90 | 117.98 | 111.90 | 114.75 | +2.91% | 2.96 | 2.06% |
| 2025-11-10 | 112.22 | 113.75 | 111.05 | 111.50 | -0.21% | 1.59 | 1.14% |
| 2025-11-07 | 109.66 | 112.40 | 108.50 | 111.74 | +1.58% | 1.72 | 1.25% |
| 2025-11-06 | 110.80 | 112.50 | 109.60 | 110.00 | -0.05% | 1.55 | 1.13% |
| 2025-11-05 | 105.80 | 111.27 | 105.69 | 110.05 | +2.76% | 1.89 | 1.40% |
| 2025-11-04 | 108.00 | 109.18 | 106.20 | 107.09 | -1.52% | 0.88 | 0.66% |
| 2025-11-03 | 107.82 | 108.95 | 105.09 | 108.74 | +1.51% | 1.41 | 1.06% |
| 2025-10-31 | 105.70 | 109.01 | 105.70 | 107.12 | +0.51% | 1.28 | 0.96% |
| 2025-10-30 | 106.83 | 107.91 | 105.02 | 106.58 | -1.96% | 1.70 | 1.29% |
| 2025-10-29 | 105.08 | 109.33 | 104.77 | 108.71 | +3.56% | 1.56 | 1.17% |
| 2025-10-28 | 106.30 | 106.31 | 104.83 | 104.97 | -1.19% | 0.72 | 0.55% |
| 2025-10-27 | 107.47 | 107.64 | 105.88 | 106.23 | -0.36% | 0.81 | 0.61% |
| 2025-10-24 | 106.00 | 107.48 | 105.58 | 106.61 | +0.99% | 0.70 | 0.52% |