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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.70 | 23.85 | 22.36 | 22.71 | -4.86% | 3.90 | 8.35% |
| 2025-05-23 | 24.20 | 24.70 | 23.00 | 23.87 | +1.70% | 4.55 | 9.30% |
| 2025-05-22 | 20.88 | 24.18 | 20.59 | 23.47 | +11.71% | 4.28 | 9.31% |
| 2025-05-21 | 21.19 | 21.78 | 20.80 | 21.01 | +0.14% | 2.32 | 5.37% |
| 2025-05-20 | 20.25 | 21.18 | 19.88 | 20.98 | +5.64% | 2.66 | 6.31% |
| 2025-05-19 | 19.73 | 20.30 | 19.41 | 19.86 | -0.95% | 1.91 | 4.73% |
| 2025-05-16 | 18.41 | 20.13 | 17.92 | 20.05 | +9.38% | 3.23 | 8.15% |
| 2025-05-15 | 18.26 | 18.76 | 17.93 | 18.33 | +0.11% | 1.49 | 3.98% |
| 2025-05-14 | 17.95 | 18.71 | 17.90 | 18.31 | +2.18% | 1.82 | 4.86% |
| 2025-05-13 | 18.08 | 18.19 | 17.65 | 17.92 | +0.67% | 2.51 | 6.88% |
| 2025-05-12 | 18.88 | 18.88 | 16.78 | 17.80 | -10.96% | 5.50 | 15.55% |
| 2025-05-09 | 20.63 | 20.85 | 19.87 | 19.99 | -2.73% | 1.33 | 3.21% |
| 2025-05-08 | 20.39 | 21.38 | 20.18 | 20.55 | +0.83% | 1.56 | 3.65% |
| 2025-05-07 | 21.12 | 21.58 | 20.25 | 20.38 | -2.72% | 1.58 | 3.73% |
| 2025-05-06 | 21.13 | 21.47 | 20.66 | 20.95 | -0.29% | 1.15 | 2.68% |