禾迈股份

sh688032 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

65.24

涨跌幅

-2.68%

成交量

651,700 股

成交额

42,999,764 元

换手率

0.53%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	67.00	65.24	67.42	65.20	-2.68%	651,700	42,999,764	0.53
2026-10-13	68.01	67.04	68.57	66.02	-2.63%	901,900	60,483,424	0.73
2026-10-12	68.30	68.85	69.83	67.70	+1.09%	822,200	56,629,616	0.66
2026-10-09	66.66	68.11	68.98	66.66	+1.13%	831,700	56,617,184	0.67
2026-10-08	68.00	67.35	68.63	66.91	-0.33%	578,300	39,162,480	0.47
2026-09-30	67.60	67.57	68.05	66.79	+0.49%	459,200	30,996,288	0.37
2026-09-29	66.00	67.24	67.46	65.90	+1.23%	457,400	30,669,572	0.37
2026-09-28	68.13	66.42	69.19	65.66	-3.36%	1,036,500	69,204,664	0.84
2026-09-24	70.68	68.73	70.68	68.50	-2.27%	406,600	28,217,692	0.33
2026-09-23	69.92	70.33	71.12	69.45	+0.59%	603,600	42,619,244	0.49
2026-09-22	70.20	69.92	71.07	69.70	-0.14%	527,000	37,115,936	0.42
2026-09-21	69.31	70.02	70.17	69.31	+0.59%	452,800	31,601,672	0.36
2026-09-18	68.06	69.61	69.80	68.06	+2.65%	551,300	38,108,072	0.44
2026-09-17	68.26	67.81	68.55	67.41	-1.22%	497,000	33,756,608	0.40
2026-09-16	67.85	68.65	68.85	67.00	+1.06%	556,600	37,903,124	0.45
2026-09-15	68.25	67.93	68.98	67.92	-0.93%	398,700	27,237,388	0.32
2026-09-14	69.08	68.57	69.99	68.21	-1.48%	566,900	38,988,528	0.46
2026-09-11	69.43	69.60	69.88	67.30	-0.61%	1,309,200	89,732,480	1.06
2026-09-10	70.91	70.03	71.40	69.36	-1.67%	955,000	67,053,244	0.77
2026-09-09	71.96	71.22	71.98	70.66	-0.61%	817,700	58,330,624	0.66
2026-09-08	71.40	71.66	71.98	71.25	-0.01%	519,400	37,164,808	0.42
2026-09-07	71.50	71.67	72.23	71.30	+0.32%	723,900	51,876,104	0.58
2026-09-04	70.95	71.44	72.39	70.95	+0.59%	910,900	65,482,952	0.73
2026-09-03	70.51	71.02	71.61	70.51	+0.06%	640,500	45,623,776	0.52
2026-09-02	71.10	70.98	72.32	69.94	-1.22%	1,344,900	95,250,048	1.08
2026-09-01	70.85	71.86	72.14	70.85	+0.88%	956,900	68,588,920	0.77
2026-08-31	75.07	71.23	75.10	70.33	-6.42%	2,609,700	187,391,632	2.10
2026-08-28	74.70	76.12	76.40	74.23	+1.85%	917,500	69,679,032	0.74
2026-08-27	74.05	74.74	74.80	72.65	+0.08%	1,133,400	83,638,368	0.91
2026-08-26	73.84	74.68	75.75	73.84	+0.65%	720,600	54,024,288	0.58

需要全历史数据与程序化访问？查看禾迈股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688032 获取全部历史日线。