13:45:06
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 十大流通股东 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
股票名称代码 688032开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1禾迈股份2024-03-28 四207.77206.70217.99219.50207.765.46%3.00%125505427062万91.33181.6234.93
2禾迈股份2024-03-27 三211.03213.14206.70214.58206.67-3.02%2.17%90877119162万86.6172.2233.12
3禾迈股份2024-03-26 二207.96207.67213.14213.77203.182.63%2.80%117446224445万89.3177.5834.15
4禾迈股份2024-03-25 一216.55215.38207.67217.10207.56-3.58%2.45%102820321762万87173.0333.28
5禾迈股份2024-03-22 五225.00226.86215.38226.86215.20-5.06%2.75%115321125167万90.23179.4534.51
6禾迈股份2024-03-21 四238.90241.50226.86241.00226.77-6.06%3.31%138527832116万95.04189.0136.35
7禾迈股份2024-03-20 三243.01241.04241.50245.50238.010.19%1.46%61007514699万101.18201.2138.7
8禾迈股份2024-03-19 二241.00241.02241.04247.70238.770.01%2.52%105523825744万100.99200.8338.63
9禾迈股份2024-03-18 一238.40238.51241.02241.50234.281.05%1.95%81559919363万100.98200.8138.62
10禾迈股份2024-03-15 五234.59235.15238.51238.58230.001.43%1.87%78371018389万99.93198.7238.22
11禾迈股份2024-03-14 四238.00237.81235.15241.85234.01-1.12%1.90%79507218857万98.52195.9237.68
12禾迈股份2024-03-08 五212.04212.04227.19229.68212.017.14%4.60%192679442491万95.18189.2936.41
13禾迈股份2024-03-07 四224.00225.45212.04225.00212.01-5.95%2.50%104946922832万88.84176.6733.98
14禾迈股份2024-03-06 三216.48215.41225.45228.88213.804.66%3.54%148453632977万94.45187.8436.13
15禾迈股份2024-03-05 二224.00227.47215.41226.07215.00-5.30%3.07%128591228055万90.25179.4734.52
16禾迈股份2024-03-04 一227.95229.00227.47233.50225.00-0.67%2.05%85820519613万95.3189.5236.45
17禾迈股份2024-03-01 五232.00232.60229.00232.55224.43-1.55%2.76%115825926446万95.94190.836.7
18禾迈股份2024-02-29 四219.30225.25232.60234.85219.203.26%3.48%145937533183万97.45193.837.27
19禾迈股份2024-02-28 三221.00217.46225.25245.00219.043.58%4.91%205818547560万94.37187.6736.1
20禾迈股份2024-02-27 二212.00214.29217.46218.00210.791.48%2.34%98078721108万91.11181.1834.85
21禾迈股份2024-02-26 一214.99212.00214.29217.00207.231.08%2.52%105578022421万89.78178.5434.34
22禾迈股份2024-02-23 五211.60210.98212.00219.27210.000.48%2.21%92724519765万88.82176.6330.15
23禾迈股份2024-02-22 四208.00212.65210.98218.00208.00-0.79%2.24%93892019804万88.39175.7830
24禾迈股份2024-02-21 三203.96207.01212.65221.48201.302.72%3.52%147575931425万89.09177.1730.24
25禾迈股份2024-02-20 二205.20207.95207.01208.20198.19-0.45%3.12%130515126422万86.73172.4829.44
26禾迈股份2024-02-19 一220.00222.70207.95220.00202.70-6.62%3.61%151143731421万87.12173.2629.57
27禾迈股份2024-02-08 四215.46215.89222.70240.00210.003.15%4.14%173529538880万93.3185.5531.67
28禾迈股份2024-02-07 三189.80188.70215.89220.00189.8014.41%4.92%206058442671万90.45179.8730.7
29禾迈股份2024-02-06 二160.75164.03188.70188.99158.0015.04%3.41%142733324775万79.06157.2226.83
30禾迈股份2024-02-05 一171.00171.15164.03171.82156.00-4.16%2.59%108579617823万68.72136.6723.33
31禾迈股份2024-02-02 五183.79183.81171.15184.38166.56-6.89%2.72%113969520023万71.7142.624.34
32禾迈股份2024-02-01 四181.68187.10183.81192.20181.68-1.76%2.68%112185221053万77.01153.1526.14
33禾迈股份2024-01-31 三198.00197.00187.10200.64185.53-5.03%2.83%118449622562万78.39155.8926.61
34禾迈股份2024-01-30 二204.13207.16197.00209.15195.00-4.90%2.99%125109825315万82.53164.1428.02
35禾迈股份2024-01-29 一221.15222.49207.16224.68206.02-6.89%2.69%112627024033万86.79172.629.46
36禾迈股份2024-01-26 五227.00228.50222.49233.32222.20-2.63%2.28%95347721702万93.21185.3731.64
37禾迈股份2024-01-25 四232.14233.05228.50232.14220.20-1.95%3.00%125709428353万95.73190.3832.49
38禾迈股份2024-01-24 三238.60238.10233.05240.02224.92-2.12%2.57%107712924910万97.64194.1733.14
39禾迈股份2024-01-23 二233.00234.00238.10247.00228.401.75%3.13%131333831415万99.75198.3833.86
40禾迈股份2024-01-22 一245.04248.31234.00248.88233.00-5.76%3.12%130821331531万98.04194.9633.28
41禾迈股份2024-01-19 五266.70265.80248.31269.80248.31-6.58%3.44%144125836782万104.03206.8935.31
42禾迈股份2024-01-18 四261.00266.00265.80269.61256.00-0.08%3.14%131482534624万111.36221.4637.8
43禾迈股份2024-01-17 三276.00277.50266.00276.98266.00-4.14%2.17%90868824594万111.44221.6237.83
44禾迈股份2024-01-16 二277.77280.15277.50282.77269.00-0.95%2.86%119767533030万116.26231.2139.46
45禾迈股份2024-01-15 一279.20284.01280.15292.85277.00-1.36%2.85%119383433841万117.37233.4139.84
46禾迈股份2024-01-12 五294.50294.50284.01301.53283.00-3.56%3.91%163948747938万118.99236.6340.39
47禾迈股份2024-01-11 四280.00282.70294.50295.72277.514.17%4.81%201392357962万123.38245.3741.88
48禾迈股份2024-01-10 三266.00270.73282.70289.95262.004.42%4.54%190169153339万118.44235.5440.2
49禾迈股份2024-01-09 二270.00270.95270.73285.50254.30-0.08%4.37%183011049431万113.42225.5738.5
50禾迈股份2024-01-08 一272.50278.40270.95281.20268.00-2.68%2.50%104548028576万113.52225.7538.53
51禾迈股份2024-01-05 五275.75282.50278.40294.01274.00-1.45%4.14%173418949417万116.64231.9639.59
52禾迈股份2024-01-04 四272.79272.29282.50288.89266.013.75%4.78%200057955941万118.35235.3740.17
53禾迈股份2024-01-03 三259.01260.01272.29276.00259.004.72%3.52%147633939645万114.08226.8738.72
54禾迈股份2024-01-02 二269.27270.00260.01269.27259.02-3.70%2.09%87482422932万108.93216.6336.98
55禾迈股份2023-12-29 五272.00277.20270.00272.96263.28-2.60%3.61%151414640525万113.12224.9638.4
56禾迈股份2023-12-28 四246.44248.75277.20288.00246.4411.44%6.21%260043169887万116.13230.9639.42
57禾迈股份2023-12-27 三263.69264.52248.75265.28246.00-5.96%3.66%153211738530万104.22207.2535.37
58禾迈股份2023-12-26 二258.95258.96264.52279.99254.882.15%4.23%177209847325万110.82220.3937.62
59禾迈股份2023-12-25 一256.90262.99258.96264.50253.00-1.53%2.79%116918130282万108.49215.7636.83
60禾迈股份2023-12-22 五225.00227.40262.99264.99223.0015.65%5.82%243989559976万110.18219.1237.4
61禾迈股份2023-12-21 四203.95204.56227.40233.61203.2111.17%3.12%130787428615万95.27189.4632.34
62禾迈股份2023-12-20 三207.60205.80204.56207.60204.01-0.60%0.73%3045726256万85.7170.4329.09
63禾迈股份2023-12-19 二204.00204.88205.80209.27203.140.45%0.89%3699487639万85.96171.4729.27
64禾迈股份2023-12-18 一210.00210.86204.88210.00204.06-2.84%0.80%3361546929万85.58170.729.14
65禾迈股份2023-12-15 五209.70208.12210.86214.00209.341.32%1.03%4301099127万88.07175.6829.99
66禾迈股份2023-12-14 四209.12207.53208.12211.65206.820.28%0.59%2466085148万86.93173.429.6
67禾迈股份2023-12-13 三213.96214.45207.53213.96206.88-3.23%0.92%3845788069万86.68172.9129.51
68禾迈股份2023-12-12 二217.00218.02214.45217.97213.07-1.64%0.86%3573747653万89.57178.6730.5
69禾迈股份2023-12-11 一218.48220.26218.02218.51212.23-1.02%1.39%58114912529万91.07181.6531
70禾迈股份2023-12-08 五214.91214.90220.26220.63214.422.49%2.49%103827022701万92183.5231.32
71禾迈股份2023-12-07 四218.35219.01214.90220.80213.21-1.88%1.03%4321509280万89.76179.0530.56
72禾迈股份2023-12-06 三213.13213.13219.01220.88212.002.76%1.40%58658412797万91.48182.4731.15
73禾迈股份2023-12-05 二219.14219.80213.13221.80213.13-3.03%0.98%4109548918万89.02177.5730.31
74禾迈股份2023-12-04 一220.99221.25219.80222.27218.51-0.66%0.71%2955266501万91.81183.1331.26
75禾迈股份2023-12-01 五220.51223.50221.25223.29218.81-1.01%0.71%2979276579万92.41184.3431.46
76禾迈股份2023-11-30 四220.30220.30223.50223.65217.811.45%0.97%4048138921万93.35186.2131.78
77禾迈股份2023-11-29 三222.99222.90220.30222.99218.80-1.17%0.97%4047828912万92.02183.5531.33
78禾迈股份2023-11-28 二222.52223.60222.90225.49219.23-0.31%0.84%3493597775万93.1185.7131.7
79禾迈股份2023-11-27 一228.31221.66223.60231.65219.860.88%1.93%80517318093万93.4186.331.8
80禾迈股份2023-11-24 五227.22227.90221.66228.15219.92-2.74%1.29%53959112023万92.59184.6831.52
81禾迈股份2023-11-23 四228.31229.00227.90231.80227.15-0.48%0.87%3637188335万95.19189.8832.41
82禾迈股份2023-11-22 三234.65234.69229.00235.84228.88-2.42%0.85%3535988165万95.65190.832.57
83禾迈股份2023-11-21 二239.23239.00234.69240.98234.00-1.80%1.01%4236649998万98.03195.5433.38
84禾迈股份2023-11-20 一237.29237.52239.00239.20235.000.62%1.03%43191210258万99.83199.1333.99
85禾迈股份2023-11-17 五234.00234.50237.52238.00232.501.29%0.85%3557428400万99.21197.933.78
86禾迈股份2023-11-16 四241.68243.35234.50242.16233.71-3.64%1.52%63349714981万97.95195.3833.35
87禾迈股份2023-11-15 三241.72236.96243.35246.42240.302.70%2.27%94851123110万101.65202.7534.61
88禾迈股份2023-11-14 二238.62236.94236.96239.99234.660.01%0.79%3309997841万98.98197.4333.7
89禾迈股份2023-11-13 一235.59235.30236.94239.96233.330.70%0.79%3287747776万98.97197.4133.7
90禾迈股份2023-11-10 五240.50241.50235.30240.50234.25-2.57%1.06%44101510408万98.28196.0533.46
91禾迈股份2023-11-09 四236.12235.89241.50244.61233.602.38%2.05%85786620676万100.87201.2134.34
92禾迈股份2023-11-08 三236.00236.45235.89237.00233.12-0.24%1.65%68769916155万98.53196.5433.55
93禾迈股份2023-11-07 二232.60237.00236.45238.45232.06-0.23%1.64%68364616071万98.7619733.63
94禾迈股份2023-11-06 一220.81220.61237.00237.09220.497.43%2.75%114688726449万98.99197.4633.7
95禾迈股份2023-11-03 五216.83216.83220.61222.00216.831.74%1.18%49133210839万92.15183.8131.37
96禾迈股份2023-11-02 四219.88219.60216.83220.98216.66-1.26%0.89%3712008100万90.57180.6630.84
97禾迈股份2023-11-01 三224.50224.13219.60225.90218.61-2.02%1.16%48470810717万91.73182.9731.23
98XD禾迈股2023-10-31 二229.39228.63224.13229.39222.01-1.97%1.17%48859910952万93.62186.7431.87
99禾迈股份2023-10-30 一228.00233.30231.02232.43223.30-0.98%2.13%89138920336万96.5192.4832.85
100禾迈股份2023-10-27 五226.95227.80233.30234.88223.002.41%1.83%76313817464万97.45194.3828.62
101禾迈股份2023-10-26 四240.72242.00227.80240.72223.80-5.87%2.18%90874120756万95.15189.827.94
102禾迈股份2023-10-25 三250.08248.00242.00252.01240.70-2.42%1.63%67907516596万101.08201.6329.69
103禾迈股份2023-10-24 二248.81248.68248.00250.49243.00-0.27%1.03%42850910598万103.59206.6330.42
104禾迈股份2023-10-23 一258.00260.58248.68259.99246.91-4.57%1.32%54960013794万103.87207.1930.5
105禾迈股份2023-10-20 五249.00253.71260.58260.81248.102.71%2.28%95283024520万108.84217.1131.96
106禾迈股份2023-10-19 四248.08250.20253.71257.00245.531.40%1.56%65162316278万105.97211.3831.12
107禾迈股份2023-10-18 三255.97255.98250.20255.97249.24-2.26%1.00%41798610510万104.51208.4630.69
108禾迈股份2023-10-17 二257.25255.88255.98260.00253.900.04%0.89%3708319535万106.92213.2831.4
109禾迈股份2023-10-16 一261.00260.00255.88261.54253.24-1.58%1.20%50049812808万106.88213.1931.39
110禾迈股份2023-10-13 五268.00269.25260.00268.00258.10-3.44%1.44%60167915724万108.6216.6331.89
111禾迈股份2023-10-12 四266.32265.70269.25272.99263.591.34%1.58%65859017662万112.46224.3333.03
112禾迈股份2023-10-11 三266.67263.40265.70272.00264.150.87%1.46%61058716313万110.98221.3732.59
113禾迈股份2023-10-10 二268.19266.22263.40269.79261.30-1.06%1.27%52852013978万110.02219.4632.31
114禾迈股份2023-10-09 一274.00274.20266.22274.00264.64-2.91%1.32%55197514749万111.2221.8132.66
115禾迈股份2023-09-28 四274.00274.91274.20276.90272.00-0.26%1.55%64709517737万114.53228.4633.63
116禾迈股份2023-09-27 三268.66269.30274.91277.05265.362.08%3.80%158906343308万114.83229.0533.72
117禾迈股份2023-09-26 二250.97251.08269.30275.68249.997.26%6.91%288673776669万112.48224.3733.03
118禾迈股份2023-09-25 一247.34249.11251.08253.99245.000.79%1.81%75522818829万104.87209.1930.8
119禾迈股份2023-09-22 五246.10246.23249.11249.45243.801.17%2.09%87503021615万104.05207.5530.56
120禾迈股份2023-09-21 四252.00253.48246.23255.87245.05-2.86%2.24%93629523233万102.85205.1530.2
121禾迈股份2023-09-20 三258.42258.40253.48261.87253.24-1.90%1.07%44738411459万105.88211.1931.09
122禾迈股份2023-09-19 二265.39263.82258.40265.81257.21-2.05%1.21%50371113134万107.93215.2931.7
123禾迈股份2023-09-18 一254.50258.68263.82264.95250.501.99%2.38%99225925916万110.2219.8132.36
124禾迈股份2023-09-15 五253.90252.90258.68259.05251.252.29%1.40%58562914948万108.05215.5331.73
125禾迈股份2023-09-14 四258.25259.40252.90262.00251.05-2.51%1.22%51145813059万105.63210.7131.02
126禾迈股份2023-09-13 三262.50262.33259.40264.49255.30-1.12%1.16%48501712552万108.35216.1331.82
127禾迈股份2023-09-12 二262.61261.70262.33265.80258.340.24%1.16%48560712742万109.57218.5732.18
128禾迈股份2023-09-11 一251.25251.00261.70266.00250.154.26%2.35%98262825483万109.31218.0432.1
129禾迈股份2023-09-08 五252.01254.38251.00254.38248.50-1.33%1.05%43834511006万104.84209.1330.79
130禾迈股份2023-09-07 四264.91264.94254.38266.51254.03-3.99%1.91%79706220682万106.25211.9431.2
131禾迈股份2023-09-06 三263.78265.50264.94266.50262.06-0.21%1.24%51605713613万110.66220.7432.5
132禾迈股份2023-09-05 二263.80264.78265.50268.00258.100.27%1.90%79433220955万110.9221.2132.57
133禾迈股份2023-09-04 一262.42262.91264.78268.50260.110.71%1.75%73262419391万110.6220.6132.48
134禾迈股份2023-09-01 五266.47266.48262.91268.00261.38-1.34%1.45%60497015964万109.82219.0532.25
135禾迈股份2023-08-31 四277.83279.04266.48279.00265.00-4.50%3.14%131292235146万111.31222.0232.69
136禾迈股份2023-08-30 三277.69278.30279.04286.00274.000.27%1.92%79620922330万115.74232.4937.4
137禾迈股份2023-08-29 二266.55266.55278.30278.96264.904.41%2.02%83720722943万115.43231.8737.3
138禾迈股份2023-08-28 一283.31262.80266.55283.31265.961.43%2.64%109607630223万110.56222.0835.73
139禾迈股份2023-08-25 五267.13267.60262.80268.61261.00-1.79%1.69%70227418515万109.01218.9635.22
140禾迈股份2023-08-23 三271.50275.60258.62273.88258.01-6.16%2.55%105966727966万107.27215.4834.66
141禾迈股份2023-08-22 二279.69278.50275.60281.99266.95-1.04%1.85%76832521005万114.31229.6236.94

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:1号店 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总