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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.67 | 25.08 | 24.34 | 24.55 | -0.73% | 2.60 | 5.15% |
| 2025-06-23 | 24.11 | 25.20 | 23.96 | 24.73 | +1.48% | 2.75 | 5.47% |
| 2025-06-20 | 24.45 | 24.91 | 24.10 | 24.37 | +0.16% | 2.21 | 4.43% |
| 2025-06-19 | 25.25 | 25.50 | 24.23 | 24.33 | -3.22% | 2.57 | 5.09% |
| 2025-06-18 | 25.15 | 25.65 | 24.99 | 25.14 | -1.80% | 2.87 | 5.57% |
| 2025-06-17 | 27.90 | 27.90 | 25.20 | 25.60 | -6.91% | 6.15 | 11.50% |
| 2025-06-16 | 28.09 | 28.62 | 27.17 | 27.50 | -3.78% | 4.75 | 8.37% |
| 2025-06-13 | 28.93 | 30.93 | 27.45 | 28.58 | -3.35% | 6.22 | 10.64% |
| 2025-06-12 | 28.18 | 30.18 | 27.51 | 29.57 | +3.72% | 6.44 | 11.00% |
| 2025-06-11 | 29.17 | 30.33 | 27.51 | 28.51 | -2.70% | 6.91 | 11.89% |
| 2025-06-10 | 27.78 | 31.78 | 27.59 | 29.30 | +4.98% | 8.43 | 13.98% |
| 2025-06-09 | 27.77 | 29.10 | 26.78 | 27.91 | +0.04% | 7.82 | 13.68% |
| 2025-06-06 | 23.70 | 28.38 | 23.33 | 27.90 | +17.67% | 6.92 | 13.06% |
| 2025-06-05 | 24.99 | 25.26 | 23.28 | 23.71 | -2.39% | 3.44 | 7.01% |
| 2025-06-04 | 24.75 | 25.39 | 24.19 | 24.29 | -2.53% | 3.15 | 6.24% |
| 2025-06-03 | 23.63 | 25.76 | 23.51 | 24.92 | +5.15% | 4.23 | 8.34% |
| 2025-05-30 | 25.02 | 25.87 | 23.40 | 23.70 | -3.15% | 5.26 | 10.56% |
| 2025-05-29 | 22.87 | 24.50 | 22.33 | 24.47 | +8.04% | 3.11 | 6.43% |
| 2025-05-28 | 22.85 | 23.28 | 22.37 | 22.65 | -1.52% | 1.69 | 3.65% |
| 2025-05-27 | 22.46 | 23.25 | 22.46 | 23.00 | +1.28% | 2.27 | 4.86% |