迈威生物 sh.688062
33.31
-0.51%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.22 | 35.35 | 32.96 | 33.31 | -0.51% | 3.73 | 5.38% |
| 2026-05-21 | 33.25 | 35.07 | 33.25 | 33.48 | +1.09% | 3.61 | 5.18% |
| 2026-05-20 | 33.38 | 34.08 | 32.40 | 33.12 | -0.84% | 2.53 | 3.74% |
| 2026-05-19 | 33.49 | 33.96 | 32.75 | 33.40 | 0.00% | 1.81 | 2.66% |
| 2026-05-18 | 34.34 | 34.34 | 33.00 | 33.40 | -2.74% | 2.13 | 3.13% |
| 2026-05-15 | 34.50 | 35.82 | 33.99 | 34.34 | -0.89% | 2.77 | 3.92% |
| 2026-05-14 | 35.22 | 35.47 | 33.99 | 34.65 | -1.56% | 3.25 | 4.58% |
| 2026-05-13 | 36.17 | 36.50 | 34.91 | 35.20 | -2.17% | 2.40 | 3.34% |
| 2026-05-12 | 37.08 | 37.68 | 35.87 | 35.98 | -3.28% | 3.69 | 4.94% |
| 2026-05-11 | 35.32 | 38.28 | 34.51 | 37.20 | +5.80% | 5.18 | 6.99% |
| 2026-05-08 | 35.30 | 35.81 | 34.11 | 35.16 | -1.18% | 3.28 | 4.61% |
| 2026-05-07 | 35.72 | 36.44 | 35.18 | 35.58 | +0.62% | 2.74 | 3.75% |
| 2026-05-06 | 35.18 | 36.50 | 35.07 | 35.36 | -1.04% | 2.78 | 3.81% |
| 2026-04-30 | 34.01 | 37.15 | 34.01 | 35.73 | +3.72% | 3.29 | 4.53% |
| 2026-04-29 | 35.46 | 35.68 | 34.40 | 34.45 | -1.77% | 2.60 | 3.64% |
| 2026-04-28 | 36.90 | 37.32 | 34.82 | 35.07 | -5.29% | 3.51 | 4.78% |
| 2026-04-27 | 36.62 | 37.55 | 36.20 | 37.03 | -0.46% | 2.67 | 3.55% |
| 2026-04-24 | 37.75 | 38.38 | 36.96 | 37.20 | -2.36% | 2.63 | 3.43% |
| 2026-04-23 | 40.25 | 40.25 | 37.41 | 38.10 | -5.44% | 4.17 | 5.33% |
| 2026-04-22 | 37.07 | 40.35 | 36.90 | 40.29 | +8.31% | 5.34 | 6.71% |