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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 114.14 | 115.77 | 113.40 | 114.60 | +0.16% | 1.21 | 0.85% |
| 2025-09-16 | 115.62 | 117.17 | 113.13 | 114.42 | -1.30% | 1.59 | 1.12% |
| 2025-09-15 | 115.62 | 118.98 | 115.44 | 115.93 | +0.27% | 1.76 | 1.21% |
| 2025-09-12 | 117.47 | 118.00 | 115.20 | 115.62 | -1.57% | 1.82 | 1.26% |
| 2025-09-11 | 115.95 | 117.77 | 115.09 | 117.46 | +1.00% | 1.90 | 1.31% |
| 2025-09-10 | 117.99 | 119.09 | 115.47 | 116.30 | -2.24% | 2.17 | 1.50% |
| 2025-09-09 | 122.10 | 123.95 | 118.65 | 118.97 | -4.37% | 3.17 | 2.12% |
| 2025-09-08 | 121.00 | 125.85 | 117.18 | 124.40 | +2.90% | 5.22 | 3.48% |
| 2025-09-05 | 112.51 | 121.00 | 112.10 | 120.90 | +6.51% | 5.11 | 3.48% |
| 2025-09-04 | 114.00 | 117.80 | 111.55 | 113.51 | -0.41% | 4.05 | 2.84% |
| 2025-09-03 | 110.88 | 115.95 | 110.75 | 113.98 | +2.96% | 3.56 | 2.53% |
| 2025-09-02 | 112.71 | 114.10 | 109.50 | 110.70 | -1.90% | 1.70 | 1.23% |
| 2025-09-01 | 109.00 | 113.35 | 108.42 | 112.84 | +2.85% | 1.89 | 1.37% |
| 2025-08-29 | 109.50 | 111.91 | 107.60 | 109.71 | -0.68% | 1.75 | 1.29% |
| 2025-08-28 | 109.45 | 112.42 | 108.23 | 110.46 | +0.67% | 1.80 | 1.31% |
| 2025-08-27 | 112.34 | 114.40 | 109.52 | 109.72 | -3.59% | 2.05 | 1.47% |
| 2025-08-26 | 112.49 | 115.47 | 111.64 | 113.80 | +0.79% | 1.78 | 1.26% |
| 2025-08-25 | 112.45 | 114.00 | 111.28 | 112.91 | +0.73% | 1.72 | 1.23% |
| 2025-08-22 | 109.97 | 113.27 | 109.62 | 112.09 | +1.62% | 1.81 | 1.30% |
| 2025-08-21 | 111.99 | 112.46 | 109.72 | 110.30 | -1.56% | 1.33 | 0.97% |