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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 105.47 | 105.73 | 103.58 | 105.57 | +0.07% | 0.73 | 0.56% |
| 2025-10-22 | 106.20 | 106.80 | 105.40 | 105.50 | -1.38% | 0.68 | 0.51% |
| 2025-10-21 | 107.30 | 108.41 | 105.98 | 106.98 | -0.06% | 0.74 | 0.56% |
| 2025-10-20 | 107.58 | 108.56 | 106.51 | 107.04 | -0.03% | 0.82 | 0.61% |
| 2025-10-17 | 111.20 | 111.93 | 105.81 | 107.07 | -3.92% | 1.77 | 1.32% |
| 2025-10-16 | 113.00 | 113.52 | 110.82 | 111.44 | -1.73% | 1.08 | 0.78% |
| 2025-10-15 | 113.98 | 114.98 | 110.28 | 113.40 | +1.02% | 1.74 | 1.24% |
| 2025-10-14 | 111.97 | 120.01 | 110.54 | 112.25 | +1.95% | 3.05 | 2.14% |
| 2025-10-13 | 108.00 | 110.88 | 107.99 | 110.10 | -2.18% | 1.55 | 1.14% |
| 2025-10-10 | 118.08 | 118.66 | 111.90 | 112.55 | -4.71% | 2.36 | 1.66% |
| 2025-10-09 | 118.95 | 119.60 | 116.00 | 118.11 | -0.45% | 2.51 | 1.72% |
| 2025-09-30 | 114.12 | 121.00 | 114.03 | 118.64 | +3.39% | 3.24 | 2.21% |
| 2025-09-29 | 112.36 | 116.01 | 112.36 | 114.75 | +2.11% | 2.02 | 1.43% |
| 2025-09-26 | 110.71 | 113.49 | 110.23 | 112.38 | +0.58% | 1.36 | 0.97% |
| 2025-09-25 | 110.85 | 113.20 | 110.50 | 111.73 | +0.07% | 1.30 | 0.94% |
| 2025-09-24 | 108.35 | 111.67 | 108.01 | 111.65 | +2.62% | 1.31 | 0.96% |
| 2025-09-23 | 109.84 | 111.65 | 106.60 | 108.80 | -0.96% | 1.25 | 0.93% |
| 2025-09-22 | 110.65 | 111.39 | 108.66 | 109.85 | -1.16% | 0.90 | 0.66% |
| 2025-09-19 | 111.99 | 113.00 | 110.13 | 111.14 | -0.46% | 1.23 | 0.89% |
| 2025-09-18 | 114.60 | 115.28 | 110.51 | 111.65 | -2.57% | 1.97 | 1.40% |