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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.71 | 38.95 | 37.39 | 38.62 | +2.71% | 1.86 | 2.38% |
| 2025-12-16 | 38.00 | 38.32 | 37.41 | 37.60 | -1.90% | 2.33 | 3.02% |
| 2025-12-15 | 40.80 | 40.80 | 38.10 | 38.33 | -6.05% | 3.47 | 4.35% |
| 2025-12-12 | 40.67 | 41.10 | 39.75 | 40.80 | 0.00% | 1.81 | 2.19% |
| 2025-12-11 | 41.30 | 41.49 | 40.31 | 40.80 | -0.44% | 2.11 | 2.53% |
| 2025-12-10 | 41.57 | 41.66 | 40.44 | 40.98 | -1.37% | 2.79 | 3.35% |
| 2025-12-09 | 42.85 | 43.38 | 41.40 | 41.55 | -2.81% | 2.43 | 2.82% |
| 2025-12-08 | 43.29 | 43.48 | 41.91 | 42.75 | -0.70% | 2.34 | 2.69% |
| 2025-12-05 | 41.78 | 43.30 | 40.86 | 43.05 | +3.02% | 2.24 | 2.62% |
| 2025-12-04 | 41.39 | 42.34 | 41.22 | 41.79 | +0.82% | 1.88 | 2.21% |
| 2025-12-03 | 41.95 | 42.39 | 40.95 | 41.45 | -1.64% | 1.91 | 2.26% |
| 2025-12-02 | 42.91 | 43.29 | 41.70 | 42.14 | -1.79% | 2.30 | 2.66% |
| 2025-12-01 | 45.50 | 46.32 | 42.61 | 42.91 | -0.44% | 4.51 | 5.01% |
| 2025-11-28 | 43.25 | 43.75 | 42.65 | 43.10 | -0.25% | 1.41 | 1.60% |
| 2025-11-27 | 43.95 | 44.07 | 43.09 | 43.21 | -1.88% | 1.95 | 2.18% |
| 2025-11-26 | 42.86 | 45.50 | 42.86 | 44.04 | +2.47% | 4.30 | 4.73% |
| 2025-11-25 | 41.41 | 44.40 | 41.41 | 42.98 | +3.92% | 3.67 | 4.16% |
| 2025-11-24 | 40.53 | 42.12 | 40.00 | 41.36 | +3.14% | 2.13 | 2.55% |
| 2025-11-21 | 42.00 | 42.40 | 40.08 | 40.10 | -3.98% | 2.66 | 3.20% |
| 2025-11-20 | 42.00 | 42.24 | 41.10 | 41.76 | +0.02% | 1.69 | 1.99% |