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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.75 | 37.55 | 36.40 | 36.42 | -0.74% | 1.81 | 2.40% |
| 2026-02-12 | 36.80 | 37.29 | 36.62 | 36.69 | -1.03% | 1.40 | 1.86% |
| 2026-02-11 | 36.99 | 37.65 | 36.70 | 37.07 | +0.11% | 1.55 | 2.04% |
| 2026-02-10 | 36.50 | 37.89 | 36.15 | 37.03 | +2.01% | 2.51 | 3.31% |
| 2026-02-09 | 36.52 | 37.38 | 36.00 | 36.30 | +1.40% | 2.39 | 3.19% |
| 2026-02-06 | 36.09 | 36.75 | 35.62 | 35.80 | -0.72% | 1.96 | 2.66% |
| 2026-02-05 | 36.01 | 36.79 | 35.86 | 36.06 | -0.36% | 2.22 | 2.99% |
| 2026-02-04 | 35.30 | 36.43 | 35.02 | 36.19 | +1.86% | 2.07 | 2.84% |
| 2026-02-03 | 35.08 | 35.63 | 34.21 | 35.53 | +2.16% | 2.30 | 3.22% |
| 2026-02-02 | 36.02 | 36.34 | 34.78 | 34.78 | -3.42% | 2.27 | 3.14% |
| 2026-01-30 | 37.18 | 37.65 | 35.84 | 36.01 | -2.54% | 1.94 | 2.60% |
| 2026-01-29 | 37.68 | 38.19 | 36.66 | 36.95 | -2.12% | 2.21 | 2.90% |
| 2026-01-28 | 38.36 | 38.83 | 37.58 | 37.75 | -1.95% | 2.31 | 2.98% |
| 2026-01-27 | 38.64 | 38.85 | 37.18 | 38.50 | -0.72% | 2.56 | 3.30% |
| 2026-01-26 | 40.00 | 40.30 | 38.20 | 38.78 | -3.77% | 4.15 | 5.24% |
| 2026-01-23 | 39.66 | 41.28 | 39.30 | 40.30 | +2.23% | 2.81 | 3.40% |
| 2026-01-22 | 40.05 | 40.86 | 39.22 | 39.42 | -1.47% | 2.20 | 2.71% |
| 2026-01-21 | 39.88 | 40.87 | 39.70 | 40.01 | -0.42% | 2.18 | 2.66% |
| 2026-01-20 | 41.85 | 42.20 | 39.69 | 40.18 | -4.29% | 3.63 | 4.39% |
| 2026-01-19 | 42.71 | 43.55 | 41.83 | 41.98 | -2.91% | 3.14 | 3.64% |