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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 32.54 | 33.13 | 30.70 | 31.03 | -6.03% | 2.29 | 3.53% |
| 2026-03-20 | 34.00 | 34.59 | 33.00 | 33.02 | -2.51% | 1.38 | 2.00% |
| 2026-03-19 | 34.20 | 34.66 | 33.70 | 33.87 | -2.67% | 1.94 | 2.78% |
| 2026-03-18 | 34.95 | 35.68 | 34.44 | 34.80 | 0.00% | 2.40 | 3.37% |
| 2026-03-17 | 34.34 | 36.29 | 33.85 | 34.80 | +1.34% | 3.17 | 4.41% |
| 2026-03-16 | 33.12 | 34.55 | 32.80 | 34.34 | +3.71% | 1.98 | 2.86% |
| 2026-03-13 | 33.56 | 33.88 | 32.65 | 33.11 | -1.34% | 1.87 | 2.75% |
| 2026-03-12 | 34.90 | 34.90 | 33.30 | 33.56 | -4.09% | 2.09 | 3.03% |
| 2026-03-11 | 35.75 | 36.19 | 34.83 | 34.99 | -1.93% | 2.03 | 2.81% |
| 2026-03-10 | 34.50 | 35.73 | 34.46 | 35.68 | +5.16% | 2.61 | 3.61% |
| 2026-03-09 | 33.60 | 34.20 | 32.91 | 33.93 | -0.76% | 2.06 | 3.02% |
| 2026-03-06 | 32.30 | 34.36 | 32.22 | 34.19 | +5.95% | 2.51 | 3.65% |
| 2026-03-05 | 31.80 | 32.80 | 31.43 | 32.27 | +2.84% | 1.87 | 2.86% |
| 2026-03-04 | 31.51 | 32.20 | 31.17 | 31.38 | -0.85% | 1.86 | 2.89% |
| 2026-03-03 | 33.46 | 33.99 | 31.39 | 31.65 | -5.58% | 2.62 | 3.97% |
| 2026-03-02 | 34.69 | 35.20 | 33.38 | 33.52 | -4.04% | 2.16 | 3.13% |
| 2026-02-27 | 34.78 | 35.25 | 34.51 | 34.93 | +0.37% | 1.23 | 1.72% |
| 2026-02-26 | 35.50 | 35.58 | 34.51 | 34.80 | -1.58% | 1.60 | 2.26% |
| 2026-02-25 | 34.89 | 35.56 | 34.73 | 35.36 | +0.37% | 1.48 | 2.06% |
| 2026-02-24 | 36.70 | 36.70 | 35.00 | 35.23 | -3.27% | 2.02 | 2.78% |