禾迈股份(688032)股票行情
禾迈股份(688032)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 96.57 | 97.07 | 0.82 | 0.85% | 96.26 | 98.78 | 11084 | 10819.58 | 0.89% | 0.00 |
| 2025-12-12 | 95.54 | 96.25 | 0.91 | 0.95% | 95.54 | 97.85 | 13647 | 13207.70 | 1.10% | 0.00 |
| 2025-12-11 | 95.78 | 95.34 | -1.24 | -1.28% | 95.23 | 97.30 | 6051 | 5834.14 | 0.49% | 0.00 |
| 2025-12-10 | 96.78 | 96.58 | -0.39 | -0.40% | 95.03 | 97.26 | 7227 | 6926.10 | 0.58% | 0.00 |
| 2025-12-09 | 99.19 | 96.97 | -1.89 | -1.91% | 96.85 | 99.19 | 7661 | 7495.38 | 0.62% | 7.53 |
| 2025-12-08 | 98.89 | 98.86 | 0.21 | 0.21% | 98.36 | 99.49 | 6468 | 6403.63 | 0.52% | 0.00 |
| 2025-12-05 | 97.85 | 98.65 | 0.97 | 0.99% | 96.80 | 98.85 | 4628 | 4535.39 | 0.37% | 0.00 |
| 2025-12-04 | 97.28 | 97.68 | 0.13 | 0.13% | 96.63 | 99.28 | 5550 | 5421.32 | 0.45% | 0.00 |
| 2025-12-03 | 97.88 | 97.55 | -0.64 | -0.65% | 97.26 | 98.46 | 3919 | 3830.92 | 0.32% | 0.00 |
| 2025-12-02 | 99.33 | 98.19 | -1.14 | -1.15% | 98.00 | 99.40 | 4542 | 4479.65 | 0.37% | 0.00 |
| 2025-12-01 | 99.63 | 99.33 | 0.56 | 0.57% | 99.19 | 100.21 | 5249 | 5225.20 | 0.42% | 0.00 |
| 2025-11-28 | 97.70 | 98.77 | 0.83 | 0.85% | 97.70 | 99.43 | 5542 | 5474.87 | 0.45% | 0.00 |
| 2025-11-27 | 97.80 | 97.94 | -0.49 | -0.50% | 97.23 | 99.28 | 7424 | 7315.90 | 0.60% | 0.00 |
| 2025-11-26 | 98.94 | 98.43 | -2.46 | -2.44% | 97.71 | 99.66 | 10934 | 10767.97 | 0.88% | 0.00 |
| 2025-11-25 | 100.67 | 100.89 | 0.52 | 0.52% | 100.00 | 102.14 | 6709 | 6784.32 | 0.54% | 0.00 |
| 2025-11-24 | 101.14 | 100.37 | 0.09 | 0.09% | 99.46 | 101.14 | 6648 | 6672.04 | 0.54% | 0.00 |
| 2025-11-21 | 103.95 | 100.28 | -5.31 | -5.03% | 100.08 | 104.73 | 12273 | 12527.22 | 0.99% | 0.00 |
| 2025-11-20 | 108.29 | 105.59 | -2.44 | -2.26% | 105.05 | 109.29 | 9745 | 10397.23 | 0.79% | 0.00 |
| 2025-11-19 | 110.50 | 108.03 | -2.47 | -2.24% | 107.02 | 111.50 | 12070 | 13082.87 | 0.97% | 0.00 |
| 2025-11-18 | 113.82 | 110.50 | -4.04 | -3.53% | 109.86 | 114.99 | 14826 | 16488.36 | 1.19% | 2.00 |
| 2025-11-17 | 115.62 | 114.54 | -1.77 | -1.52% | 113.00 | 115.99 | 17414 | 19899.93 | 1.40% | 0.00 |
| 2025-11-14 | 113.00 | 116.31 | 1.90 | 1.66% | 112.60 | 119.60 | 29425 | 34527.28 | 2.37% | 0.00 |
| 2025-11-13 | 111.42 | 114.41 | 3.38 | 3.04% | 111.40 | 116.00 | 17774 | 20296.44 | 1.43% | 0.00 |
| 2025-11-12 | 114.55 | 111.03 | -3.72 | -3.24% | 109.90 | 115.95 | 16099 | 18005.77 | 1.30% | 0.00 |
| 2025-11-11 | 111.90 | 114.75 | 3.25 | 2.91% | 111.90 | 117.98 | 25541 | 29563.17 | 2.06% | 0.00 |
| 2025-11-10 | 112.22 | 111.50 | -0.24 | -0.21% | 111.05 | 113.75 | 14176 | 15933.93 | 1.14% | 0.00 |
| 2025-11-07 | 109.66 | 111.74 | 1.74 | 1.58% | 108.50 | 112.40 | 15489 | 17219.00 | 1.25% | 0.00 |
| 2025-11-06 | 110.80 | 110.00 | -0.05 | -0.05% | 109.60 | 112.50 | 14034 | 15539.16 | 1.13% | 0.00 |
| 2025-11-05 | 105.80 | 110.05 | 2.96 | 2.76% | 105.69 | 111.27 | 17316 | 18909.38 | 1.40% | 2.00 |
| 2025-11-04 | 108.00 | 107.09 | -1.65 | -1.52% | 106.20 | 109.18 | 8140 | 8760.61 | 0.66% | 0.00 |
| 2025-11-03 | 107.82 | 108.74 | 1.62 | 1.51% | 105.09 | 108.95 | 13155 | 14083.61 | 1.06% | 0.00 |
| 2025-10-31 | 105.70 | 107.12 | 0.54 | 0.51% | 105.70 | 109.01 | 11868 | 12781.19 | 0.96% | 0.00 |
| 2025-10-30 | 106.83 | 106.58 | -2.13 | -1.96% | 105.02 | 107.91 | 16008 | 17017.99 | 1.29% | 0.00 |
| 2025-10-29 | 105.08 | 108.71 | 3.74 | 3.56% | 104.77 | 109.33 | 14493 | 15590.93 | 1.17% | 0.00 |
| 2025-10-28 | 106.30 | 104.97 | -1.26 | -1.19% | 104.83 | 106.31 | 6827 | 7188.26 | 0.55% | 0.00 |
| 2025-10-27 | 107.47 | 106.23 | -0.38 | -0.36% | 105.88 | 107.64 | 7629 | 8124.33 | 0.61% | 0.00 |
| 2025-10-24 | 106.00 | 106.61 | 1.04 | 0.99% | 105.58 | 107.48 | 6513 | 6954.30 | 0.52% | 0.00 |
| 2025-10-23 | 105.47 | 105.57 | 0.07 | 0.07% | 103.58 | 105.73 | 6959 | 7271.62 | 0.56% | 0.00 |
| 2025-10-22 | 106.20 | 105.50 | -1.48 | -1.38% | 105.40 | 106.80 | 6379 | 6750.62 | 0.51% | 0.00 |
| 2025-10-21 | 107.30 | 106.98 | -0.06 | -0.06% | 105.98 | 108.41 | 6909 | 7393.31 | 0.56% | 0.00 |
| 2025-10-20 | 107.58 | 107.04 | -0.03 | -0.03% | 106.51 | 108.56 | 7614 | 8185.99 | 0.61% | 0.00 |
| 2025-10-17 | 111.20 | 107.07 | -4.37 | -3.92% | 105.81 | 111.93 | 16363 | 17675.32 | 1.32% | 0.00 |
| 2025-10-16 | 113.00 | 111.44 | -1.96 | -1.73% | 110.82 | 113.52 | 9679 | 10827.61 | 0.78% | 0.00 |
| 2025-10-15 | 113.98 | 113.40 | 1.15 | 1.02% | 110.28 | 114.98 | 15371 | 17358.45 | 1.24% | 0.00 |
| 2025-10-14 | 111.97 | 112.25 | 2.15 | 1.95% | 110.54 | 120.01 | 26531 | 30544.34 | 2.14% | 0.00 |
| 2025-10-13 | 108.00 | 110.10 | -2.45 | -2.18% | 107.99 | 110.88 | 14199 | 15541.94 | 1.14% | 0.00 |
| 2025-10-10 | 118.08 | 112.55 | -5.56 | -4.71% | 111.90 | 118.66 | 20614 | 23559.45 | 1.66% | 0.00 |
| 2025-10-09 | 118.95 | 118.11 | -0.53 | -0.45% | 116.00 | 119.60 | 21287 | 25073.88 | 1.72% | 0.00 |
| 2025-09-30 | 114.12 | 118.64 | 3.89 | 3.39% | 114.03 | 121.00 | 27375 | 32412.91 | 2.21% | 0.00 |
| 2025-09-29 | 112.36 | 114.75 | 2.37 | 2.11% | 112.36 | 116.01 | 17700 | 20238.19 | 1.43% | 0.00 |
| 2025-09-26 | 110.71 | 112.38 | 0.65 | 0.58% | 110.23 | 113.49 | 12062 | 13585.39 | 0.97% | 0.00 |
| 2025-09-25 | 110.85 | 111.73 | 0.08 | 0.07% | 110.50 | 113.20 | 11630 | 13042.92 | 0.94% | 0.00 |
| 2025-09-24 | 108.35 | 111.65 | 2.85 | 2.62% | 108.01 | 111.67 | 11860 | 13113.46 | 0.96% | 0.00 |
| 2025-09-23 | 109.84 | 108.80 | -1.05 | -0.96% | 106.60 | 111.65 | 11501 | 12539.62 | 0.93% | 0.00 |
| 2025-09-22 | 110.65 | 109.85 | -1.29 | -1.16% | 108.66 | 111.39 | 8244 | 9049.36 | 0.66% | 0.00 |
| 2025-09-19 | 111.99 | 111.14 | -0.51 | -0.46% | 110.13 | 113.00 | 10995 | 12261.30 | 0.89% | 0.00 |
| 2025-09-18 | 114.60 | 111.65 | -2.95 | -2.57% | 110.51 | 115.28 | 17375 | 19663.30 | 1.40% | 0.00 |
| 2025-09-17 | 114.14 | 114.60 | 0.18 | 0.16% | 113.40 | 115.77 | 10563 | 12117.05 | 0.85% | 0.00 |
| 2025-09-16 | 115.62 | 114.42 | -1.51 | -1.30% | 113.13 | 117.17 | 13882 | 15901.87 | 1.12% | 0.00 |
| 2025-09-15 | 115.62 | 115.93 | 0.31 | 0.27% | 115.44 | 118.98 | 15016 | 17601.81 | 1.21% | 0.00 |
| 2025-09-12 | 117.47 | 115.62 | -1.84 | -1.57% | 115.20 | 118.00 | 15630 | 18207.09 | 1.26% | 0.00 |
| 2025-09-11 | 115.95 | 117.46 | 1.16 | 1.00% | 115.09 | 117.77 | 16259 | 19004.37 | 1.31% | 0.00 |
| 2025-09-10 | 117.99 | 116.30 | -2.67 | -2.24% | 115.47 | 119.09 | 18614 | 21685.18 | 1.50% | 5.31 |
| 2025-09-09 | 122.10 | 118.97 | -5.43 | -4.36% | 118.65 | 123.95 | 26244 | 31718.46 | 2.12% | 0.00 |
| 2025-09-08 | 121.00 | 124.40 | 3.50 | 2.89% | 117.18 | 125.85 | 43240 | 52210.49 | 3.48% | 0.00 |
| 2025-09-05 | 112.51 | 120.90 | 7.39 | 6.51% | 112.10 | 121.00 | 43203 | 51099.63 | 3.48% | 0.00 |
| 2025-09-04 | 114.00 | 113.51 | -0.47 | -0.41% | 111.55 | 117.80 | 35297 | 40540.26 | 2.84% | 0.00 |
| 2025-09-03 | 110.88 | 113.98 | 3.28 | 2.96% | 110.75 | 115.95 | 31380 | 35592.54 | 2.53% | 0.00 |
| 2025-09-02 | 112.71 | 110.70 | -2.14 | -1.90% | 109.50 | 114.10 | 15227 | 16969.48 | 1.23% | 0.00 |
| 2025-09-01 | 109.00 | 112.84 | 3.13 | 2.85% | 108.42 | 113.35 | 16998 | 18902.11 | 1.37% | 0.00 |
| 2025-08-29 | 109.50 | 109.71 | -0.75 | -0.68% | 107.60 | 111.91 | 16030 | 17519.07 | 1.29% | 0.00 |
| 2025-08-28 | 109.45 | 110.46 | 0.74 | 0.67% | 108.23 | 112.42 | 16288 | 18011.53 | 1.31% | 0.05 |
| 2025-08-27 | 112.34 | 109.72 | -4.08 | -3.59% | 109.52 | 114.40 | 18207 | 20470.50 | 1.47% | 1.00 |
| 2025-08-26 | 112.49 | 113.80 | 0.89 | 0.79% | 111.64 | 115.47 | 15629 | 17756.86 | 1.26% | 0.00 |
| 2025-08-25 | 112.45 | 112.91 | 0.82 | 0.73% | 111.28 | 114.00 | 15293 | 17224.91 | 1.23% | 0.00 |
| 2025-08-22 | 109.97 | 112.09 | 1.79 | 1.62% | 109.62 | 113.27 | 16168 | 18085.33 | 1.30% | 0.00 |
| 2025-08-21 | 111.99 | 110.30 | -1.75 | -1.56% | 109.72 | 112.46 | 11983 | 13286.07 | 0.97% | 0.00 |
| 2025-08-20 | 111.81 | 112.05 | 0.79 | 0.71% | 109.91 | 113.50 | 11512 | 12824.21 | 0.93% | 0.00 |
| 2025-08-19 | 113.90 | 111.26 | -1.46 | -1.30% | 111.00 | 113.90 | 14792 | 16582.39 | 1.19% | 0.00 |
| 2025-08-18 | 113.63 | 112.72 | -0.11 | -0.10% | 111.86 | 114.49 | 16964 | 19178.03 | 1.37% | 0.00 |
上证大盘股票行情在线 K线走势图
禾迈股份(688032)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
