禾迈股份 (688032) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	75.20	75.70	0.84	1.12%	75.05	76.27	7442	5636	0.60%
2026-08-19	77.30	74.86	-2.84	-3.66%	74.47	77.58	9852	7447	0.79%
2026-08-18	78.47	77.70	-1.00	-1.27%	77.11	78.50	7596	5903	0.61%
2026-08-17	77.79	78.70	0.93	1.20%	77.00	78.79	7337	5728	0.59%
2026-08-14	78.40	77.77	-0.66	-0.84%	77.77	79.49	6563	5137	0.53%
2026-08-13	80.10	78.43	-1.92	-2.39%	78.41	80.86	9677	7691	0.78%
2026-08-12	79.01	80.35	0.54	0.68%	79.01	81.77	10493	8458	0.85%
2026-08-11	79.15	79.81	0.66	0.83%	78.15	80.47	10515	8377	0.85%
2026-08-10	78.03	79.15	0.42	0.53%	78.03	79.78	7411	5861	0.60%
2026-08-07	79.10	78.73	0.19	0.24%	77.35	79.45	10129	7931	0.82%
2026-08-06	79.01	78.54	-0.91	-1.15%	78.08	79.60	8155	6413	0.66%
2026-08-05	79.12	79.45	-0.28	-0.35%	79.00	80.26	9172	7305	0.74%
2026-08-04	79.83	79.73	-0.45	-0.56%	79.65	80.97	9290	7440	0.75%
2026-08-03	78.50	80.18	1.63	2.08%	78.21	80.97	9813	7856	0.79%
2026-07-31	78.40	78.55	0.20	0.26%	77.47	79.90	11308	8931	0.91%
2026-07-30	76.01	78.35	1.70	2.22%	76.01	80.50	13204	10397	1.06%
2026-07-29	74.67	76.65	2.20	2.96%	73.55	77.09	12282	9316	0.99%
2026-07-28	74.93	74.45	-1.13	-1.50%	74.08	76.35	9148	6836	0.74%
2026-07-27	73.68	75.58	1.54	2.08%	73.60	76.35	7446	5613	0.60%
2026-07-24	77.00	74.04	-3.76	-4.83%	74.01	78.37	9827	7450	0.79%
2026-07-23	74.88	77.80	2.19	2.90%	74.61	78.00	14024	10739	1.13%
2026-07-22	73.68	75.61	1.63	2.20%	72.40	75.69	21212	15679	1.71%
2026-07-21	73.01	73.98	-0.35	-0.47%	73.01	75.70	15496	11556	1.25%
2026-07-20	74.44	74.33	-0.18	-0.24%	72.33	76.84	13856	10356	1.12%
2026-07-17	76.40	74.51	-2.01	-2.63%	74.23	77.59	13601	10329	1.10%
2026-07-16	75.77	76.52	0.37	0.49%	75.18	77.60	9904	7569	0.80%
2026-07-15	74.87	76.15	1.44	1.93%	74.09	77.74	11563	8835	0.93%
2026-07-14	75.69	74.71	-0.29	-0.39%	74.03	76.30	8081	6045	0.65%
2026-07-13	78.57	75.00	-4.30	-5.42%	75.00	78.99	10956	8393	0.88%
2026-07-10	78.32	79.30	1.32	1.69%	77.38	80.26	9201	7298	0.74%
2026-07-09	78.53	77.98	-0.13	-0.17%	76.80	78.70	7819	6081	0.63%
2026-07-08	79.10	78.11	-0.96	-1.21%	77.97	79.47	6601	5182	0.53%
2026-07-07	81.24	79.07	-2.72	-3.33%	78.81	82.02	8694	6965	0.70%
2026-07-06	83.47	81.79	-1.20	-1.45%	81.51	83.88	7781	6411	0.63%
2026-07-03	82.20	82.99	0.37	0.45%	82.20	84.29	7941	6617	0.64%
2026-07-02	82.32	82.62	-1.51	-1.79%	82.32	84.99	8922	7460	0.72%
2026-07-01	84.49	84.13	-0.39	-0.46%	81.18	85.88	15567	12970	1.25%
2026-06-30	83.35	84.52	0.77	0.92%	82.85	85.49	8787	7419	0.71%
2026-06-29	81.05	83.75	3.38	4.21%	79.20	84.49	14754	12149	1.19%
2026-06-26	82.54	80.37	-2.43	-2.93%	80.26	84.60	11883	9783	0.96%
2026-06-25	83.08	82.80	-0.55	-0.66%	81.00	84.77	11597	9598	0.93%
2026-06-24	85.86	83.35	-2.75	-3.19%	82.83	86.10	13076	10964	1.05%
2026-06-23	88.22	86.10	-1.60	-1.82%	85.70	88.80	11407	9943	0.92%
2026-06-22	87.20	87.70	0.02	0.02%	85.00	88.80	14311	12449	1.15%
2026-06-18	86.17	87.68	0.99	1.14%	85.24	87.97	12277	10625	0.99%
2026-06-17	86.27	86.69	-0.01	-0.01%	84.88	86.69	8764	7520	0.71%
2026-06-16	85.30	86.70	1.25	1.46%	84.07	87.25	12802	11027	1.03%
2026-06-15	86.56	85.45	-1.56	-1.79%	84.34	87.08	16449	14060	1.33%
2026-06-12	87.80	87.01	0.35	0.40%	85.00	88.16	18171	15751	1.46%
2026-06-11	90.19	86.66	-4.49	-4.93%	86.66	90.19	9963	8741	0.80%
2026-06-10	89.62	91.15	0.95	1.05%	87.37	91.22	11190	9935	0.90%
2026-06-09	88.99	90.20	1.17	1.31%	88.28	91.69	8440	7603	0.68%
2026-06-08	90.31	89.03	-3.47	-3.75%	88.01	91.99	10859	9739	0.88%
2026-06-05	92.40	92.50	0.05	0.05%	89.82	93.59	13581	12472	1.09%
2026-06-04	94.31	92.45	-2.24	-2.37%	91.83	94.31	10668	9920	0.86%
2026-06-03	95.63	94.69	-0.95	-0.99%	94.10	96.13	11216	10634	0.90%
2026-06-02	96.40	95.64	-1.36	-1.40%	93.88	97.44	10570	10087	0.85%
2026-06-01	96.07	97.00	0.93	0.97%	96.00	98.38	11923	11599	0.96%
2026-05-29	100.32	96.07	-4.26	-4.25%	94.96	100.63	16683	16121	1.34%
2026-05-28	98.93	100.33	0.99	1.00%	97.50	100.80	13721	13601	1.11%
2026-05-27	100.01	99.34	-0.96	-0.96%	98.35	103.85	17357	17492	1.40%
2026-05-26	101.82	100.30	-2.62	-2.55%	98.70	102.92	16759	16831	1.35%
2026-05-25	109.45	102.92	-6.13	-5.62%	102.00	109.45	24616	25694	1.98%
2026-05-22	108.57	109.05	2.03	1.90%	107.57	110.75	14518	15825	1.17%
2026-05-21	114.41	107.02	-7.95	-6.91%	107.02	115.69	27251	30319	2.20%
2026-05-20	112.80	114.97	1.77	1.56%	110.83	115.37	25618	29109	2.06%
2026-05-19	111.50	113.20	1.77	1.59%	111.43	114.80	19308	21807	1.56%
2026-05-18	109.00	111.43	1.13	1.02%	108.33	114.00	17881	20002	1.44%
2026-05-15	110.32	110.30	0.00	0.00%	106.63	114.20	24768	27203	2.00%
2026-05-14	112.80	110.30	-2.78	-2.46%	110.10	114.33	15989	17893	1.29%
2026-05-13	110.31	113.08	2.77	2.51%	109.90	113.66	22294	25040	1.80%
2026-05-12	115.45	110.31	-5.13	-4.44%	110.19	116.19	27326	30693	2.20%