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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.82 | 38.20 | 36.72 | 37.20 | -1.80% | 2.54 | 3.34% |
| 2026-04-20 | 38.70 | 39.19 | 37.86 | 37.88 | -2.30% | 2.86 | 3.67% |
| 2026-04-17 | 40.00 | 40.00 | 38.04 | 38.77 | -3.44% | 4.31 | 5.45% |
| 2026-04-16 | 39.19 | 41.00 | 38.45 | 40.15 | +2.71% | 5.21 | 6.39% |
| 2026-04-15 | 39.34 | 40.47 | 37.91 | 39.09 | +1.66% | 5.45 | 6.86% |
| 2026-04-14 | 38.14 | 38.58 | 37.26 | 38.45 | +1.50% | 2.56 | 3.32% |
| 2026-04-13 | 37.80 | 38.88 | 37.25 | 37.88 | -0.08% | 2.57 | 3.30% |
| 2026-04-10 | 37.70 | 38.68 | 37.57 | 37.91 | -0.05% | 2.82 | 3.63% |
| 2026-04-09 | 38.25 | 39.40 | 37.86 | 37.93 | -2.07% | 3.01 | 3.84% |
| 2026-04-08 | 38.43 | 39.22 | 38.00 | 38.73 | +2.68% | 3.45 | 4.38% |
| 2026-04-07 | 38.00 | 38.67 | 36.52 | 37.72 | -1.15% | 3.40 | 4.43% |
| 2026-04-03 | 38.89 | 39.40 | 37.46 | 38.16 | -1.98% | 4.09 | 5.23% |
| 2026-04-02 | 39.13 | 39.63 | 38.33 | 38.93 | -0.56% | 4.47 | 5.61% |
| 2026-04-01 | 36.53 | 39.58 | 36.53 | 39.15 | +8.72% | 5.60 | 7.15% |
| 2026-03-31 | 36.30 | 37.37 | 35.96 | 36.01 | -1.21% | 3.19 | 4.28% |
| 2026-03-30 | 36.51 | 37.33 | 36.02 | 36.45 | +0.36% | 3.64 | 4.88% |
| 2026-03-27 | 33.86 | 36.89 | 33.70 | 36.32 | +6.35% | 5.37 | 7.33% |
| 2026-03-26 | 32.88 | 35.50 | 32.50 | 34.15 | +4.05% | 4.17 | 5.92% |
| 2026-03-25 | 32.80 | 33.80 | 32.68 | 32.82 | +1.36% | 2.34 | 3.46% |
| 2026-03-24 | 31.66 | 32.60 | 31.22 | 32.38 | +4.35% | 2.42 | 3.71% |