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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.50 | 35.95 | 33.31 | 33.41 | -6.94% | 10.67 | 15.16% |
| 2025-07-21 | 35.80 | 36.56 | 34.70 | 35.90 | -1.10% | 7.16 | 9.79% |
| 2025-07-18 | 37.34 | 37.50 | 35.11 | 36.30 | -2.76% | 10.18 | 13.79% |
| 2025-07-17 | 31.59 | 37.33 | 31.30 | 37.33 | +19.99% | 12.69 | 17.80% |
| 2025-07-16 | 30.88 | 31.40 | 30.50 | 31.11 | +0.84% | 2.92 | 4.63% |
| 2025-07-15 | 31.20 | 31.59 | 30.02 | 30.85 | -1.06% | 3.86 | 6.13% |
| 2025-07-14 | 31.26 | 32.35 | 30.68 | 31.18 | -2.56% | 4.25 | 6.63% |
| 2025-07-11 | 31.21 | 32.50 | 30.84 | 32.00 | +0.85% | 3.89 | 5.99% |
| 2025-07-10 | 31.25 | 32.02 | 30.66 | 31.73 | +4.38% | 4.71 | 7.36% |
| 2025-07-09 | 30.61 | 31.60 | 29.80 | 30.40 | -0.62% | 4.33 | 6.93% |
| 2025-07-08 | 31.10 | 32.95 | 30.19 | 30.59 | -1.39% | 5.58 | 8.80% |
| 2025-07-07 | 32.00 | 33.68 | 30.51 | 31.02 | +1.27% | 7.27 | 11.13% |
| 2025-07-04 | 30.50 | 31.48 | 29.68 | 30.63 | +0.49% | 4.73 | 7.61% |
| 2025-07-03 | 28.70 | 31.80 | 28.32 | 30.48 | +6.72% | 6.19 | 10.03% |
| 2025-07-02 | 29.15 | 29.77 | 28.25 | 28.56 | -2.02% | 4.03 | 6.86% |
| 2025-07-01 | 28.86 | 29.50 | 28.02 | 29.15 | +3.08% | 5.80 | 9.85% |
| 2025-06-30 | 28.62 | 29.20 | 27.63 | 28.28 | -1.19% | 6.93 | 12.00% |
| 2025-06-27 | 26.50 | 28.62 | 26.30 | 28.62 | +20.00% | 8.27 | 14.51% |
| 2025-06-26 | 24.53 | 24.55 | 22.40 | 23.85 | -5.58% | 4.15 | 8.68% |
| 2025-06-25 | 24.69 | 26.25 | 24.69 | 25.26 | +2.89% | 4.06 | 7.82% |