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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 36.71 | 39.31 | 36.42 | 36.60 | -0.44% | 6.13 | 7.96% |
| 2025-08-18 | 36.38 | 36.89 | 35.50 | 36.76 | +0.80% | 4.82 | 6.52% |
| 2025-08-15 | 35.37 | 36.50 | 35.01 | 36.47 | +2.47% | 4.78 | 6.52% |
| 2025-08-14 | 36.05 | 36.40 | 35.20 | 35.59 | -0.64% | 4.39 | 6.01% |
| 2025-08-13 | 32.80 | 36.16 | 32.80 | 35.82 | +8.25% | 6.63 | 9.32% |
| 2025-08-12 | 33.87 | 34.61 | 31.88 | 33.09 | -2.10% | 4.27 | 6.36% |
| 2025-08-11 | 32.90 | 34.20 | 32.90 | 33.80 | +1.50% | 3.48 | 5.07% |
| 2025-08-08 | 34.22 | 34.22 | 32.38 | 33.30 | -2.69% | 4.46 | 6.58% |
| 2025-08-07 | 35.69 | 36.78 | 34.22 | 34.22 | -5.31% | 5.12 | 7.16% |
| 2025-08-06 | 36.50 | 37.29 | 35.00 | 36.14 | +1.75% | 5.86 | 7.97% |
| 2025-08-05 | 36.23 | 38.00 | 34.52 | 35.52 | -0.87% | 5.49 | 7.49% |
| 2025-08-04 | 36.06 | 36.34 | 33.72 | 35.83 | -2.26% | 6.75 | 9.42% |
| 2025-08-01 | 35.25 | 38.14 | 35.22 | 36.66 | +6.23% | 9.15 | 12.21% |
| 2025-07-31 | 33.00 | 37.00 | 32.88 | 34.51 | +3.88% | 8.22 | 11.46% |
| 2025-07-30 | 34.01 | 35.48 | 32.90 | 33.22 | -4.81% | 5.85 | 8.38% |
| 2025-07-29 | 33.84 | 35.88 | 33.03 | 34.90 | +3.22% | 6.46 | 9.12% |
| 2025-07-28 | 33.01 | 33.97 | 32.80 | 33.81 | +3.36% | 4.98 | 7.31% |
| 2025-07-25 | 33.00 | 33.41 | 32.10 | 32.71 | -1.59% | 4.47 | 6.70% |
| 2025-07-24 | 33.73 | 34.42 | 33.10 | 33.24 | -0.54% | 5.69 | 8.27% |
| 2025-07-23 | 33.41 | 34.01 | 32.58 | 33.42 | +0.03% | 6.89 | 10.15% |