禾迈股份(688032)股票信息
| 股票代码 | 688032 |
| 股票名称 | 禾迈股份 |
| 最新价/元 | 156.77 |
| 涨跌额/元 | -14.54 |
| 涨跌幅/% | -8.49 |
| 买入/元 | 156.63 |
| 卖出/元 | 156.77 |
| 昨收/元 | 171.31 |
| 今开/元 | 169.97 |
| 最高/元 | 169.97 |
| 最低/元 | 152.10 |
| 成交量/手 | 21312.75 |
| 成交额/万 | 34061.48 |
| 股净值/元 | 25.45 |
| 市净率 | 3.15 |
| 总市值/万 | 1940232.91 |
| 流通值/万 | 972668.65 |
| 换手率/% | 3.44 |
| 入市日期 | 2021-12-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
禾迈股份(688032)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 169.97 | 156.77 | -14.54 | -8.49 | 21312.75 | 34061.48 | 3.44 |
| 2024-10-10 | 171.59 | 171.31 | 3.08 | 1.83 | 22630.11 | 39368.51 | 3.65 |
| 2024-10-09 | 186.00 | 168.23 | -31.17 | -15.63 | 34430.71 | 61985.68 | 5.55 |
| 2024-10-08 | 199.05 | 199.40 | 33.18 | 19.96 | 45428.12 | 86075.69 | 7.32 |
| 2024-09-30 | 148.00 | 166.22 | 27.70 | 20.00 | 36541.13 | 57163.37 | 5.89 |
| 2024-09-27 | 126.00 | 138.52 | 14.74 | 11.91 | 21051.18 | 27845.49 | 3.39 |
| 2024-09-26 | 120.00 | 123.78 | 2.60 | 2.15 | 23367.04 | 28026.18 | 3.77 |
| 2024-09-25 | 122.00 | 121.18 | -0.09 | -0.07 | 19317.16 | 23875.53 | 3.11 |
| 2024-09-24 | 122.80 | 121.27 | -0.11 | -0.09 | 24027.78 | 28756.12 | 3.87 |
| 2024-09-23 | 126.70 | 121.38 | -6.60 | -5.16 | 14089.37 | 17389.49 | 2.27 |
| 2024-09-20 | 130.97 | 127.98 | -2.99 | -2.28 | 8506.66 | 10811.32 | 1.37 |
| 2024-09-19 | 133.17 | 130.97 | -0.53 | -0.40 | 10328.46 | 13726.80 | 1.66 |
| 2024-09-18 | 132.00 | 131.50 | -1.18 | -0.89 | 5969.45 | 7856.17 | 0.96 |
| 2024-09-13 | 135.80 | 132.68 | -3.12 | -2.30 | 7814.96 | 10446.82 | 1.26 |
| 2024-09-12 | 136.49 | 135.80 | -0.70 | -0.51 | 11711.72 | 16120.88 | 1.89 |
| 2024-09-11 | 131.30 | 136.50 | 4.50 | 3.41 | 14544.31 | 19683.50 | 2.34 |
| 2024-09-10 | 124.27 | 132.00 | 7.74 | 6.23 | 14986.09 | 19248.49 | 2.42 |
| 2024-09-09 | 125.37 | 124.26 | -2.07 | -1.64 | 6276.86 | 7863.73 | 1.01 |
| 2024-09-06 | 132.89 | 126.33 | -5.26 | -4.00 | 9441.91 | 12015.64 | 1.52 |
| 2024-09-05 | 128.40 | 131.59 | 3.29 | 2.56 | 14322.89 | 19057.71 | 2.31 |
| 2024-09-04 | 128.37 | 128.30 | -1.50 | -1.16 | 7602.73 | 9776.73 | 1.23 |
| 2024-09-03 | 125.63 | 129.80 | 4.18 | 3.33 | 12867.30 | 16341.69 | 2.07 |
| 2024-09-02 | 131.36 | 125.62 | -6.73 | -5.09 | 11868.60 | 15293.15 | 1.91 |
| 2024-08-30 | 130.00 | 132.35 | 1.05 | 0.80 | 16312.06 | 21786.31 | 2.63 |
| 2024-08-29 | 118.51 | 131.30 | 10.78 | 8.95 | 16516.67 | 21037.70 | 2.66 |
| 2024-08-28 | 123.15 | 120.52 | -5.12 | -4.08 | 11418.87 | 13824.92 | 1.84 |
| 2024-08-27 | 124.94 | 125.64 | 0.04 | 0.03 | 8230.32 | 10287.51 | 1.33 |
| 2024-08-26 | 126.10 | 125.60 | -0.28 | -0.22 | 8290.42 | 10529.90 | 1.34 |
| 2024-08-23 | 127.80 | 125.88 | -3.47 | -2.68 | 7079.07 | 9023.87 | 1.14 |
| 2024-08-22 | 137.99 | 129.35 | -8.39 | -6.09 | 19844.09 | 25676.33 | 3.20 |
| 2024-08-21 | 134.80 | 137.74 | 0.94 | 0.69 | 12403.92 | 17150.24 | 2.00 |
| 2024-08-20 | 135.69 | 136.80 | 0.98 | 0.72 | 14399.25 | 19649.64 | 2.32 |
| 2024-08-19 | 141.44 | 135.82 | -4.67 | -3.32 | 14151.37 | 19445.10 | 2.28 |
| 2024-08-16 | 142.90 | 140.49 | -2.01 | -1.41 | 13495.41 | 19126.32 | 2.18 |
| 2024-08-15 | 132.00 | 142.50 | 8.09 | 6.02 | 23030.40 | 32299.98 | 3.71 |
| 2024-08-14 | 127.28 | 134.41 | 6.33 | 4.94 | 20526.10 | 27289.28 | 3.31 |
| 2024-08-13 | 127.00 | 128.08 | 0.32 | 0.25 | 10784.70 | 13710.73 | 1.74 |
| 2024-08-12 | 133.50 | 127.76 | -3.00 | -2.29 | 12561.94 | 16245.59 | 2.02 |
| 2024-08-09 | 132.00 | 130.76 | -2.24 | -1.68 | 8242.12 | 10896.42 | 1.33 |
| 2024-08-08 | 135.97 | 133.00 | -3.99 | -2.91 | 12632.55 | 17034.95 | 2.04 |
| 2024-08-07 | 136.08 | 136.99 | -0.62 | -0.45 | 13648.98 | 18634.28 | 2.20 |
| 2024-08-06 | 129.09 | 137.61 | 11.41 | 9.04 | 26381.88 | 35536.57 | 4.25 |
| 2024-08-05 | 126.98 | 126.20 | -1.99 | -1.55 | 14291.80 | 18559.86 | 2.30 |
| 2024-08-02 | 130.05 | 128.19 | -3.17 | -2.41 | 11146.13 | 14427.01 | 1.80 |
| 2024-08-01 | 131.98 | 131.36 | -1.15 | -0.87 | 14352.77 | 18998.55 | 2.31 |
| 2024-07-31 | 130.01 | 132.51 | 0.71 | 0.54 | 20256.79 | 26415.15 | 3.26 |
| 2024-07-30 | 129.51 | 131.80 | 2.29 | 1.77 | 21554.13 | 28215.17 | 3.47 |
| 2024-07-29 | 130.86 | 129.51 | -1.29 | -0.99 | 15072.83 | 19525.55 | 2.43 |
| 2024-07-26 | 135.00 | 130.80 | -7.20 | -5.22 | 24074.58 | 31853.56 | 3.88 |
| 2024-07-25 | 124.88 | 138.00 | 13.90 | 11.20 | 42473.96 | 57769.18 | 6.85 |
| 2024-07-24 | 129.08 | 124.10 | -5.41 | -4.18 | 23661.76 | 29681.71 | 3.81 |
| 2024-07-23 | 131.60 | 129.51 | -4.89 | -3.64 | 19320.33 | 25485.05 | 3.11 |
| 2024-07-22 | 132.62 | 134.40 | -0.02 | -0.02 | 27420.69 | 37141.75 | 4.42 |
| 2024-07-19 | 119.99 | 134.42 | 16.73 | 14.22 | 47572.03 | 60612.34 | 7.67 |
| 2024-07-18 | 106.59 | 117.69 | 9.71 | 8.99 | 35133.72 | 40000.35 | 5.66 |
| 2024-07-17 | 111.38 | 107.98 | -2.27 | -2.06 | 15185.43 | 16591.68 | 2.45 |
| 2024-07-16 | 108.26 | 110.25 | 1.43 | 1.31 | 16460.46 | 18042.93 | 2.65 |
| 2024-07-15 | 110.00 | 108.82 | -2.80 | -2.51 | 17151.93 | 18829.08 | 2.76 |
| 2024-07-12 | 108.80 | 111.62 | 4.95 | 4.64 | 33495.16 | 37846.60 | 5.40 |
| 2024-07-11 | 102.20 | 106.67 | 5.91 | 5.87 | 21758.05 | 23162.81 | 3.51 |
| 2024-07-10 | 101.00 | 100.76 | -0.76 | -0.75 | 14256.96 | 14746.66 | 2.30 |
| 2024-07-09 | 102.66 | 101.52 | -1.30 | -1.26 | 13565.89 | 13812.01 | 2.19 |
| 2024-07-08 | 105.54 | 102.82 | -3.70 | -3.47 | 10294.09 | 10672.92 | 1.66 |
| 2024-07-05 | 106.00 | 106.52 | 0.85 | 0.80 | 13431.34 | 14407.63 | 2.16 |
| 2024-07-04 | 110.00 | 105.67 | -5.23 | -4.72 | 13956.21 | 14976.03 | 2.25 |
| 2024-07-03 | 113.11 | 110.90 | -3.49 | -3.05 | 11268.74 | 12584.82 | 1.82 |
| 2024-07-02 | 116.50 | 114.39 | -3.54 | -3.00 | 10673.88 | 12333.35 | 1.72 |
| 2024-07-01 | 117.39 | 117.93 | 3.15 | 2.74 | 16334.17 | 19499.37 | 2.63 |
| 2024-06-28 | 117.00 | 114.78 | -2.27 | -1.94 | 13278.36 | 15409.02 | 2.14 |
| 2024-06-27 | 121.61 | 117.05 | -5.25 | -4.29 | 11918.29 | 14148.33 | 1.92 |
| 2024-06-26 | 120.98 | 122.30 | 1.42 | 1.18 | 9320.31 | 11328.13 | 1.50 |
| 2024-06-25 | 121.00 | 120.88 | -1.42 | -1.16 | 13901.70 | 16734.37 | 2.24 |
| 2024-06-24 | 123.10 | 122.30 | -2.84 | -2.27 | 14168.01 | 17423.11 | 2.28 |
| 2024-06-21 | 121.98 | 125.14 | 2.59 | 2.11 | 20271.91 | 24929.64 | 3.27 |
| 2024-06-20 | 124.00 | 122.55 | -0.98 | -0.79 | 13776.57 | 17055.65 | 2.22 |
| 2024-06-19 | 128.00 | 123.53 | -4.58 | -3.58 | 14206.71 | 17730.11 | 2.29 |
| 2024-06-18 | 197.52 | 193.86 | -3.65 | -1.85 | 12427.33 | 24409.25 | 2.97 |
| 2024-06-17 | 196.13 | 197.51 | -2.37 | -1.19 | 17361.74 | 34484.86 | 4.14 |
| 2024-06-14 | 203.49 | 199.88 | -3.60 | -1.77 | 26970.58 | 53563.90 | 6.44 |
| 2024-06-13 | 198.20 | 203.48 | 7.83 | 4.00 | 17876.47 | 35975.18 | 4.27 |
| 2024-06-12 | 199.10 | 195.65 | -5.25 | -2.61 | 11903.08 | 23294.38 | 2.84 |
| 2024-06-11 | 197.03 | 200.90 | 0.32 | 0.16 | 15018.47 | 29255.43 | 3.58 |
| 2024-06-07 | 209.12 | 200.58 | -8.69 | -4.15 | 15116.48 | 30765.21 | 3.61 |
| 2024-06-06 | 216.00 | 209.27 | -7.08 | -3.27 | 14400.15 | 30488.39 | 3.44 |
| 2024-06-05 | 227.00 | 216.35 | -10.82 | -4.76 | 15418.74 | 34055.34 | 3.68 |
| 2024-06-04 | 227.17 | 227.17 | 0.27 | 0.12 | 5726.28 | 12967.77 | 1.37 |
| 2024-06-03 | 234.23 | 226.90 | -7.31 | -3.12 | 8428.07 | 19025.76 | 2.01 |
| 2024-05-31 | 247.20 | 234.21 | -13.57 | -5.48 | 10590.28 | 25370.84 | 2.53 |
| 2024-05-30 | 257.00 | 247.78 | -4.51 | -1.79 | 4709.29 | 11753.86 | 1.12 |
| 2024-05-29 | 245.00 | 252.29 | 5.29 | 2.14 | 6405.66 | 16363.23 | 1.53 |
| 2024-05-28 | 249.11 | 247.00 | -4.79 | -1.90 | 4267.57 | 10660.60 | 1.02 |
| 2024-05-27 | 243.00 | 251.79 | 5.81 | 2.36 | 5915.58 | 14753.90 | 1.41 |
| 2024-05-24 | 241.00 | 245.98 | 2.65 | 1.09 | 5617.35 | 13829.77 | 1.34 |
| 2024-05-23 | 252.05 | 243.33 | -11.67 | -4.58 | 6292.69 | 15570.65 | 1.50 |
| 2024-05-22 | 243.62 | 255.00 | 14.38 | 5.98 | 9148.80 | 23020.84 | 2.18 |
| 2024-05-21 | 244.37 | 240.62 | -3.78 | -1.55 | 3955.99 | 9588.97 | 0.94 |
| 2024-05-20 | 246.90 | 244.40 | -1.77 | -0.72 | 4881.90 | 11950.52 | 1.17 |
| 2024-05-17 | 240.68 | 246.17 | 0.17 | 0.07 | 5364.18 | 13052.67 | 1.28 |
| 2024-05-16 | 242.95 | 246.00 | 2.31 | 0.95 | 6478.84 | 15872.00 | 1.55 |
| 2024-05-15 | 257.92 | 243.69 | -8.75 | -3.47 | 6342.17 | 15926.36 | 1.51 |
日K线
周K线
月K线
