禾迈股份
SH688032 前复权 STAR
67.57
+0.33
(+0.49%)
今开
67.60
最高
68.05
最低
66.79
昨收
67.24
振幅
1.87%
成交量
4,592.2万
交易日数
1160
数据区间
2021-12-20 ~ 2026-09-30
MA5
68.06
MA10
68.63
MA20
69.52
MA60
74.22
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 67.60 | 68.05 | 66.79 | 67.57 | 4,592万 |
| 2 | 2026-09-29 | 66.00 | 67.46 | 65.90 | 67.24 | 4,575万 |
| 3 | 2026-09-28 | 68.13 | 69.19 | 65.66 | 66.42 | 10,366万 |
| 4 | 2026-09-24 | 70.68 | 70.68 | 68.50 | 68.73 | 4,066万 |
| 5 | 2026-09-23 | 69.92 | 71.12 | 69.45 | 70.33 | 6,037万 |
| 6 | 2026-09-22 | 70.20 | 71.07 | 69.70 | 69.92 | 5,271万 |
| 7 | 2026-09-21 | 69.31 | 70.17 | 69.31 | 70.02 | 4,529万 |
| 8 | 2026-09-18 | 68.06 | 69.80 | 68.06 | 69.61 | 5,513万 |
| 9 | 2026-09-17 | 68.26 | 68.55 | 67.41 | 67.81 | 4,971万 |
| 10 | 2026-09-16 | 67.85 | 68.85 | 67.00 | 68.65 | 5,567万 |
| 11 | 2026-09-15 | 68.25 | 68.98 | 67.92 | 67.93 | 3,988万 |
| 12 | 2026-09-14 | 69.08 | 69.99 | 68.21 | 68.57 | 5,670万 |