禾迈股份（688032）历史行情

以下为禾迈股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	68.000	67.180	68.630	67.070	-0.390	-0.577%	44.99万	0.31亿	0.363%
2026-10-07	67.600	67.570	68.050	66.790	0.330	0.491%	45.92万	0.31亿	0.370%
2026-10-06	67.600	67.570	68.050	66.790	0.330	0.491%	45.92万	0.31亿	0.370%
2026-10-05	67.600	67.570	68.050	66.790	0.330	0.491%	45.92万	0.31亿	0.370%
2026-10-02	67.600	67.570	68.050	66.790	0.330	0.491%	45.92万	0.31亿	0.370%
2026-10-01	67.600	67.570	68.050	66.790	0.330	0.491%	45.92万	0.31亿	0.370%
2026-09-30	67.600	67.570	68.050	66.790	0.330	0.491%	45.92万	0.00亿	0.000%
2026-09-29	66.000	67.240	67.460	65.900	0.820	1.235%	45.75万	0.00亿	0.000%
2026-09-28	68.130	66.420	69.190	65.660	-2.310	-3.361%	103.66万	0.00亿	0.000%
2026-09-27	70.680	68.730	70.680	68.500	-1.600	-2.275%	40.66万	0.28亿	0.328%
2026-09-24	70.680	68.730	70.680	68.500	-1.600	-2.275%	40.66万	0.00亿	0.000%
2026-09-23	69.920	70.330	71.120	69.450	0.410	0.586%	60.37万	0.00亿	0.000%
2026-09-22	70.200	69.920	71.070	69.700	-0.100	-0.143%	52.71万	0.00亿	0.000%
2026-09-21	69.310	70.020	70.170	69.310	0.410	0.589%	45.29万	0.00亿	0.000%
2026-09-18	68.060	69.610	69.800	68.060	1.800	2.654%	55.13万	0.00亿	0.000%
2026-09-17	68.260	67.810	68.550	67.410	-0.840	-1.224%	49.71万	0.00亿	0.000%
2026-09-16	67.850	68.650	68.850	67.000	0.720	1.060%	55.67万	0.00亿	0.000%
2026-09-15	68.250	67.930	68.980	67.920	-0.640	-0.933%	39.88万	0.00亿	0.000%
2026-09-14	69.080	68.570	69.990	68.210	-1.030	-1.480%	56.70万	0.00亿	0.000%
2026-09-11	69.430	69.600	69.880	67.300	-0.430	-0.614%	130.92万	0.00亿	0.000%
2026-09-10	70.910	70.030	71.400	69.360	-1.190	-1.671%	95.50万	0.00亿	0.000%
2026-09-09	71.960	71.220	71.980	70.660	-0.440	-0.614%	81.77万	0.00亿	0.000%
2026-09-08	71.400	71.660	71.980	71.250	-0.010	-0.014%	51.94万	0.00亿	0.000%
2026-09-07	71.500	71.670	72.230	71.300	0.230	0.322%	72.39万	0.00亿	0.000%
2026-09-04	70.950	71.440	72.390	70.950	0.420	0.591%	91.10万	0.00亿	0.000%
2026-09-03	70.510	71.020	71.610	70.510	0.040	0.056%	64.06万	0.00亿	0.000%
2026-09-02	71.100	70.980	72.320	69.940	-0.880	-1.225%	134.50万	0.00亿	0.000%
2026-09-01	70.850	71.860	72.140	70.850	0.630	0.884%	95.69万	0.00亿	0.000%
2026-08-31	75.070	71.230	75.100	70.330	-4.890	-6.424%	260.98万	0.00亿	0.000%
2026-08-28	74.700	76.120	76.400	74.230	1.380	1.846%	91.76万	0.00亿	0.000%
2026-08-27	74.050	74.740	74.800	72.650	0.060	0.080%	113.34万	0.00亿	0.000%
2026-08-26	73.840	74.680	75.750	73.840	0.480	0.647%	72.07万	0.00亿	0.000%
2026-08-25	73.890	74.200	74.420	72.440	0.310	0.420%	84.46万	0.00亿	0.000%
2026-08-24	76.320	73.890	77.760	73.230	-1.610	-2.132%	117.72万	0.00亿	0.000%
2026-08-21	75.700	75.500	76.760	75.210	-0.200	-0.264%	72.25万	0.00亿	0.000%
2026-08-20	75.200	75.700	76.270	75.050	0.840	1.122%	74.42万	0.00亿	0.000%
2026-08-19	77.300	74.860	77.580	74.470	-2.840	-3.655%	98.52万	0.00亿	0.000%
2026-08-18	78.470	77.700	78.500	77.110	-1.000	-1.271%	75.96万	0.00亿	0.000%
2026-08-17	77.790	78.700	78.790	77.000	0.930	1.196%	73.37万	0.00亿	0.000%
2026-08-14	78.400	77.770	79.490	77.770	-0.660	-0.842%	65.63万	0.00亿	0.000%
2026-08-13	80.100	78.430	80.860	78.410	-1.920	-2.390%	96.77万	0.00亿	0.000%
2026-08-12	79.010	80.350	81.770	79.010	0.540	0.677%	104.93万	0.00亿	0.000%
2026-08-11	79.150	79.810	80.470	78.150	0.660	0.834%	105.15万	0.00亿	0.000%
2026-08-10	78.030	79.150	79.780	78.030	0.420	0.533%	74.11万	0.00亿	0.000%
2026-08-07	79.100	78.730	79.450	77.350	0.190	0.242%	101.29万	0.00亿	0.000%
2026-08-06	79.010	78.540	79.600	78.080	-0.910	-1.145%	81.55万	0.00亿	0.000%
2026-08-05	79.120	79.450	80.260	79.000	-0.280	-0.351%	91.72万	0.00亿	0.000%
2026-08-04	79.830	79.730	80.970	79.650	-0.450	-0.561%	92.90万	0.00亿	0.000%
2026-08-03	78.500	80.180	80.970	78.210	1.630	2.075%	98.13万	0.00亿	0.000%
2026-07-31	78.400	78.550	79.900	77.470	0.200	0.255%	113.08万	0.00亿	0.000%
2026-07-30	76.010	78.350	80.500	76.010	1.700	2.218%	132.04万	0.00亿	0.000%
2026-07-29	74.670	76.650	77.090	73.550	2.200	2.955%	122.82万	0.00亿	0.000%
2026-07-28	74.930	74.450	76.350	74.080	-1.130	-1.495%	91.48万	0.00亿	0.000%
2026-07-27	73.680	75.580	76.350	73.600	1.540	2.080%	74.46万	0.00亿	0.000%
2026-07-24	77.000	74.040	78.370	74.010	-3.760	-4.833%	98.27万	0.00亿	0.000%
2026-07-23	74.880	77.800	78.000	74.610	2.190	2.896%	140.24万	0.00亿	0.000%
2026-07-22	73.680	75.610	75.690	72.400	1.630	2.203%	212.12万	0.00亿	0.000%
2026-07-21	73.010	73.980	75.700	73.010	-0.350	-0.471%	154.96万	0.00亿	0.000%
2026-07-20	74.440	74.330	76.840	72.330	-0.180	-0.242%	138.56万	0.00亿	0.000%
2026-07-17	76.400	74.510	77.590	74.230	-2.010	-2.627%	136.01万	0.00亿	0.000%
2026-07-16	75.770	76.520	77.600	75.180	0.370	0.486%	99.04万	0.00亿	0.000%
2026-07-15	74.870	76.150	77.740	74.090	1.440	1.927%	115.63万	0.00亿	0.000%
2026-07-14	75.690	74.710	76.300	74.030	-0.290	-0.387%	80.81万	0.00亿	0.000%
2026-07-13	78.570	75.000	78.990	75.000	-4.300	-5.422%	109.56万	0.00亿	0.000%
2026-07-10	78.320	79.300	80.260	77.380	1.320	1.693%	92.01万	0.00亿	0.000%
2026-07-09	78.530	77.980	78.700	76.800	-0.130	-0.166%	78.19万	0.00亿	0.000%
2026-07-08	79.100	78.110	79.470	77.970	-0.960	-1.214%	66.01万	0.00亿	0.000%
2026-07-07	81.240	79.070	82.020	78.810	-2.720	-3.326%	86.94万	0.00亿	0.000%
2026-07-06	83.470	81.790	83.880	81.510	-1.200	-1.446%	77.81万	0.00亿	0.000%
2026-07-03	82.200	82.990	84.290	82.200	0.370	0.448%	79.41万	0.00亿	0.000%
2026-07-02	82.320	82.620	84.990	82.320	-1.510	-1.795%	89.22万	0.00亿	0.000%
2026-07-01	84.490	84.130	85.880	81.180	-0.390	-0.461%	155.67万	0.00亿	0.000%
2026-06-30	83.350	84.520	85.490	82.850	0.770	0.919%	87.87万	0.00亿	0.000%
2026-06-29	81.050	83.750	84.490	79.200	3.380	4.206%	147.54万	0.00亿	0.000%
2026-06-26	82.540	80.370	84.600	80.260	-2.430	-2.935%	118.83万	0.00亿	0.000%
2026-06-25	83.080	82.800	84.770	81.000	-0.550	-0.660%	115.97万	0.00亿	0.000%
2026-06-24	85.860	83.350	86.100	82.830	-2.750	-3.194%	130.76万	0.00亿	0.000%
2026-06-23	88.220	86.100	88.800	85.700	-1.600	-1.824%	114.07万	0.00亿	0.000%
2026-06-22	87.200	87.700	88.800	85.000	0.020	0.023%	143.11万	0.00亿	0.000%
2026-06-18	86.170	87.680	87.970	85.240	0.990	1.142%	122.77万	0.00亿	0.000%
2026-06-17	86.270	86.690	86.690	84.880	-0.010	-0.012%	87.64万	0.00亿	0.000%
2026-06-16	85.300	86.700	87.250	84.070	1.250	1.463%	128.02万	0.00亿	0.000%
2026-06-15	86.560	85.450	87.080	84.340	-1.560	-1.793%	164.49万	0.00亿	0.000%
2026-06-12	87.800	87.010	88.160	85.000	0.350	0.404%	181.71万	0.00亿	0.000%
2026-06-11	90.190	86.660	90.190	86.660	-4.490	-4.926%	99.63万	0.00亿	0.000%
2026-06-10	89.620	91.150	91.220	87.370	0.950	1.053%	111.90万	0.00亿	0.000%
2026-06-09	88.990	90.200	91.690	88.280	1.170	1.314%	84.40万	0.00亿	0.000%
2026-06-08	90.310	89.030	91.990	88.010	-3.470	-3.751%	108.59万	0.00亿	0.000%
2026-06-05	92.400	92.500	93.590	89.820	0.050	0.054%	135.81万	0.00亿	0.000%
2026-06-04	94.310	92.450	94.310	91.830	-2.240	-2.366%	106.68万	0.00亿	0.000%
2026-06-03	95.630	94.690	96.130	94.100	-0.950	-0.993%	112.16万	0.00亿	0.000%
2026-06-02	96.400	95.640	97.440	93.880	-1.360	-1.402%	105.70万	0.00亿	0.000%
2026-06-01	96.070	97.000	98.380	96.000	0.930	0.968%	119.23万	0.00亿	0.000%
2026-05-29	100.320	96.070	100.630	94.960	-4.260	-4.246%	166.83万	0.00亿	0.000%
2026-05-28	98.930	100.330	100.800	97.500	0.990	0.997%	137.21万	0.00亿	0.000%
2026-05-27	100.010	99.340	103.850	98.350	-0.960	-0.957%	173.57万	0.00亿	0.000%
2026-05-26	101.820	100.300	102.920	98.700	-2.620	-2.546%	167.59万	0.00亿	0.000%
2026-05-25	109.450	102.920	109.450	102.000	-6.130	-5.621%	246.16万	0.00亿	0.000%
2026-05-22	108.570	109.050	110.750	107.570	2.030	1.897%	145.18万	0.00亿	0.000%
2026-05-21	114.410	107.020	115.690	107.020	-7.950	-6.915%	272.51万	0.00亿	0.000%
2026-05-20	112.800	114.970	115.370	110.830	1.770	1.564%	256.18万	0.00亿	0.000%
2026-05-19	111.500	113.200	114.800	111.430	1.770	1.588%	193.08万	0.00亿	0.000%
2026-05-18	109.000	111.430	114.000	108.330	1.130	1.024%	178.81万	0.00亿	0.000%
2026-05-15	110.320	110.300	114.200	106.630	0.000	0.000%	247.68万	0.00亿	0.000%
2026-05-14	112.800	110.300	114.330	110.100	-2.780	-2.458%	159.89万	0.00亿	0.000%
2026-05-13	110.310	113.080	113.660	109.900	2.770	2.511%	222.94万	0.00亿	0.000%
2026-05-12	115.450	110.310	116.190	110.190	-5.130	-4.444%	273.26万	0.00亿	0.000%
2026-05-11	116.900	115.440	118.510	114.690	-1.470	-1.257%	260.46万	0.00亿	0.000%
2026-05-08	114.270	116.910	117.160	113.710	1.340	1.159%	199.07万	0.00亿	0.000%
2026-05-07	115.480	115.570	118.000	114.810	0.570	0.496%	180.15万	0.00亿	0.000%
2026-05-06	113.280	115.000	115.260	111.500	2.390	2.122%	182.96万	0.00亿	0.000%
2026-04-30	112.030	112.610	113.900	110.880	-3.430	-2.956%	275.36万	0.00亿	0.000%
2026-04-29	105.420	116.040	116.360	105.400	9.040	8.449%	314.82万	0.00亿	0.000%
2026-04-28	108.860	107.000	109.870	106.100	-1.810	-1.663%	143.93万	0.00亿	0.000%
2026-04-27	112.000	108.810	113.450	108.600	-3.840	-3.409%	162.36万	0.00亿	0.000%
2026-04-24	113.650	112.650	114.430	112.160	-1.850	-1.616%	91.73万	0.00亿	0.000%
2026-04-23	114.700	114.500	116.660	112.560	-0.340	-0.296%	152.58万	0.00亿	0.000%
2026-04-22	111.020	114.840	115.000	109.000	3.810	3.432%	216.21万	0.00亿	0.000%
2026-04-21	113.400	111.030	113.860	110.970	-2.270	-2.004%	124.69万	0.00亿	0.000%
2026-04-20	115.000	113.300	115.000	112.800	-0.690	-0.605%	124.84万	0.00亿	0.000%
2026-04-17	113.810	113.990	114.450	112.020	-0.060	-0.053%	163.97万	0.00亿	0.000%
2026-04-16	113.430	114.050	114.880	111.800	0.950	0.840%	134.29万	0.00亿	0.000%
2026-04-15	116.220	113.100	116.750	112.890	-3.110	-2.676%	187.30万	0.00亿	0.000%
2026-04-14	118.000	116.210	118.040	114.100	-1.900	-1.609%	220.65万	0.00亿	0.000%
2026-04-13	116.880	118.110	119.990	116.140	1.930	1.661%	191.42万	0.00亿	0.000%
2026-04-10	116.000	116.180	118.880	115.090	0.000	0.000%	182.37万	0.00亿	0.000%
2026-04-09	116.000	113.440	116.000	112.330	0.000	0.000%	173.98万	0.00亿	0.000%
2026-04-08	115.790	116.940	116.970	114.880	0.000	0.000%	225.46万	0.00亿	0.000%
2026-04-07	112.350	114.280	114.500	110.400	0.000	0.000%	196.53万	0.00亿	0.000%
2026-04-03	118.020	112.130	119.840	111.680	0.000	0.000%	269.49万	0.00亿	0.000%
2026-04-02	126.890	119.630	128.700	118.500	0.000	0.000%	292.26万	0.00亿	0.000%
2026-04-01	125.500	128.870	128.870	121.120	0.000	0.000%	295.92万	0.00亿	0.000%