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
2025-07-31	103.77	102.29	-1.74	-1.67%	102.00	105.77	9298	9627	0.75%
2025-07-30	105.25	104.03	-1.27	-1.21%	103.21	106.25	9428	9890	0.76%
2025-07-29	104.09	105.30	1.20	1.15%	103.69	105.73	7868	8246	0.63%
2025-07-28	104.35	104.10	-0.33	-0.32%	103.20	104.96	6792	7065	0.55%
2025-07-25	105.86	104.43	-0.94	-0.89%	104.00	105.86	7695	8050	0.62%
2025-07-24	101.80	105.37	3.17	3.10%	101.80	105.84	13399	13980	1.08%
2025-07-23	102.88	102.20	-0.45	-0.44%	102.03	104.51	9377	9682	0.76%
2025-07-22	101.00	102.65	1.26	1.24%	100.56	103.00	8820	8995	0.71%
2025-07-21	100.58	101.39	0.81	0.81%	100.49	101.57	6686	6764	0.54%
2025-07-18	101.60	100.58	-0.60	-0.59%	100.35	102.50	6914	6979	0.56%
2025-07-17	101.30	101.18	0.32	0.32%	100.20	101.89	6422	6477	0.52%
2025-07-16	101.00	100.86	-0.14	-0.14%	100.55	101.47	4589	4632	0.37%
2025-07-15	102.94	101.00	-1.90	-1.85%	100.28	103.10	7002	7103	0.56%
2025-07-14	103.00	102.90	-0.10	-0.10%	102.30	103.76	4982	5126	0.40%
2025-07-11	103.16	103.00	-0.38	-0.37%	102.60	103.88	7629	7865	0.61%
2025-07-10	103.16	103.38	0.25	0.24%	103.10	105.67	11585	12068	0.93%
2025-07-09	104.00	103.13	-1.14	-1.09%	102.95	104.96	8819	9140	0.71%
2025-07-08	100.00	104.27	4.21	4.21%	99.89	105.70	23262	24143	1.87%
2025-07-07	99.50	100.06	0.21	0.21%	99.30	101.20	7192	7200	0.58%
2025-07-04	101.63	99.85	-1.76	-1.73%	99.55	102.66	9190	9206	0.74%
2025-07-03	100.47	101.61	1.14	1.13%	99.51	102.82	10850	10970	0.87%
2025-07-02	99.54	100.47	1.34	1.35%	98.84	100.90	11046	11051	0.89%
2025-07-01	99.86	99.13	-0.73	-0.73%	98.41	99.86	7299	7229	0.59%
2025-06-30	97.69	99.86	2.19	2.24%	97.69	100.08	11863	11786	0.96%
2025-06-27	97.25	97.67	0.56	0.58%	97.25	99.50	7380	7260	0.59%
2025-06-26	98.73	97.11	-1.54	-1.56%	97.08	99.29	8604	8445	0.69%
2025-06-25	97.88	98.65	0.79	0.81%	96.88	98.80	7953	7786	0.64%
2025-06-24	96.00	97.86	1.97	2.05%	96.00	97.96	6517	6335	0.53%
2025-06-23	95.20	95.89	0.23	0.24%	95.03	96.50	5362	5132	0.43%
2025-06-20	96.00	95.66	-0.34	-0.35%	95.51	97.90	5356	5174	0.43%
2025-06-19	99.93	96.00	-2.98	-3.01%	95.70	99.93	10667	10369	0.86%
2025-06-18	100.39	102.15	1.37	1.36%	100.17	103.24	11457	11665	0.92%
2025-06-17	100.95	100.78	-0.68	-0.67%	100.30	102.00	5043	5084	0.41%
2025-06-16	99.89	101.46	1.70	1.70%	99.35	102.57	6477	6560	0.52%
2025-06-13	100.94	99.76	-2.01	-1.98%	99.70	103.26	11037	11165	0.89%
2025-06-12	99.79	101.77	1.98	1.98%	98.90	102.04	11536	11609	0.93%
2025-06-11	98.60	99.79	0.85	0.86%	98.60	100.88	6317	6313	0.51%
2025-06-10	100.70	98.94	-1.22	-1.22%	98.39	100.70	7949	7908	0.64%
2025-06-09	99.79	100.16	0.55	0.55%	99.32	100.74	5472	5483	0.44%
2025-06-06	100.06	99.61	-0.45	-0.45%	99.13	100.39	4713	4698	0.38%
2025-06-05	99.45	100.06	0.99	1.00%	98.70	100.67	7496	7485	0.60%
2025-06-04	98.91	99.07	0.19	0.19%	98.91	100.28	4945	4918	0.40%
2025-06-03	99.34	98.88	-0.76	-0.76%	98.65	99.86	5103	5054	0.41%
2025-05-30	100.48	99.64	-0.91	-0.91%	99.52	100.65	4581	4577	0.37%
2025-05-29	99.01	100.55	1.31	1.32%	99.01	100.87	4340	4359	0.35%
2025-05-28	100.70	99.24	-1.79	-1.77%	99.14	101.20	3518	3519	0.28%
2025-05-27	102.00	101.03	0.10	0.10%	100.50	102.00	5294	5361	0.43%
2025-05-26	98.33	100.93	2.63	2.68%	98.31	101.03	7227	7214	0.58%
2025-05-23	99.60	98.30	-1.30	-1.31%	98.23	100.45	6802	6763	0.55%
2025-05-22	101.00	99.60	-2.21	-2.17%	99.43	101.49	7933	7936	0.64%
2025-05-21	102.00	101.81	-0.25	-0.24%	101.39	102.98	4288	4372	0.35%
2025-05-20	102.00	102.06	0.33	0.32%	100.85	102.73	4099	4175	0.33%
2025-05-19	101.11	101.73	0.62	0.61%	101.00	102.18	4760	4831	0.38%
2025-05-16	101.48	101.11	-0.53	-0.52%	101.07	102.95	5198	5290	0.42%
2025-05-15	102.81	101.64	-1.61	-1.56%	101.64	102.99	5864	5989	0.47%
2025-05-14	102.71	103.25	-0.05	-0.05%	101.55	104.01	9392	9652	0.76%
2025-05-13	104.52	103.30	-0.20	-0.19%	103.30	106.55	11532	12096	0.93%
2025-05-12	102.02	103.50	2.22	2.19%	101.69	104.00	9628	9916	0.78%
2025-05-09	103.65	101.28	-2.50	-2.41%	101.01	103.65	6475	6591	0.52%
2025-05-08	102.35	103.78	0.86	0.84%	102.12	105.28	10987	11396	0.89%
2025-05-07	101.94	102.92	2.48	2.47%	100.45	103.18	10036	10218	0.81%
2025-05-06	97.10	100.44	3.41	3.51%	97.10	100.66	10991	10918	0.89%
2025-04-30	96.80	97.03	-3.03	-3.03%	95.14	100.50	18008	17559	1.45%
2025-04-29	99.76	100.06	0.32	0.32%	99.74	101.07	4598	4614	0.37%
2025-04-28	100.00	99.74	-0.27	-0.27%	98.80	101.04	5968	5957	0.48%
2025-04-25	100.63	100.01	-0.73	-0.72%	99.51	101.89	6563	6607	0.53%
2025-04-24	102.88	100.74	-1.41	-1.38%	100.50	102.88	7272	7379	0.59%
2025-04-23	101.90	102.15	1.25	1.24%	101.00	102.95	6437	6567	0.52%