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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 41.85 | 43.98 | 41.08 | 43.24 | +3.32% | 4.49 | 5.19% |
| 2026-01-15 | 41.97 | 42.98 | 41.54 | 41.85 | -1.76% | 2.58 | 3.02% |
| 2026-01-14 | 43.95 | 45.10 | 41.50 | 42.60 | -3.07% | 6.24 | 7.03% |
| 2026-01-13 | 47.50 | 47.80 | 43.77 | 43.95 | -4.50% | 6.37 | 6.86% |
| 2026-01-12 | 45.75 | 46.56 | 44.20 | 46.02 | +0.55% | 4.95 | 5.31% |
| 2026-01-09 | 43.90 | 46.48 | 43.20 | 45.77 | +4.26% | 5.44 | 5.97% |
| 2026-01-08 | 45.26 | 45.78 | 43.71 | 43.90 | -2.88% | 4.26 | 4.67% |
| 2026-01-07 | 41.29 | 45.78 | 41.29 | 45.20 | +9.55% | 6.78 | 7.52% |
| 2026-01-06 | 41.18 | 42.20 | 40.88 | 41.26 | +0.19% | 2.69 | 3.18% |
| 2026-01-05 | 38.49 | 41.33 | 37.98 | 41.18 | +7.04% | 4.05 | 4.93% |
| 2025-12-31 | 38.99 | 39.20 | 38.29 | 38.47 | -1.36% | 1.80 | 2.28% |
| 2025-12-30 | 39.29 | 39.59 | 38.60 | 39.00 | -0.69% | 1.70 | 2.13% |
| 2025-12-29 | 40.00 | 40.11 | 38.94 | 39.27 | -1.68% | 1.69 | 2.10% |
| 2025-12-26 | 40.00 | 40.38 | 39.68 | 39.94 | -0.65% | 1.34 | 1.64% |
| 2025-12-25 | 39.65 | 40.56 | 39.63 | 40.20 | +0.90% | 1.64 | 2.00% |
| 2025-12-24 | 39.84 | 40.70 | 39.46 | 39.84 | +0.99% | 2.14 | 2.63% |
| 2025-12-23 | 39.37 | 39.93 | 39.02 | 39.45 | +0.36% | 1.42 | 1.76% |
| 2025-12-22 | 39.63 | 39.76 | 39.10 | 39.31 | -0.76% | 1.63 | 2.02% |
| 2025-12-19 | 38.50 | 40.40 | 38.50 | 39.61 | +1.96% | 2.18 | 2.70% |
| 2025-12-18 | 38.77 | 39.28 | 38.54 | 38.85 | +0.60% | 1.43 | 1.81% |