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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 42.31 | 42.92 | 41.40 | 41.75 | -2.18% | 2.00 | 2.33% |
| 2025-11-18 | 43.48 | 44.55 | 42.43 | 42.68 | -2.40% | 2.67 | 3.03% |
| 2025-11-17 | 45.19 | 45.19 | 43.23 | 43.73 | -3.36% | 2.64 | 2.95% |
| 2025-11-14 | 44.88 | 47.50 | 44.41 | 45.25 | -1.37% | 5.01 | 5.34% |
| 2025-11-13 | 43.80 | 46.75 | 43.67 | 45.88 | +4.84% | 5.50 | 5.88% |
| 2025-11-12 | 42.30 | 45.45 | 42.10 | 43.76 | +3.06% | 4.38 | 4.88% |
| 2025-11-11 | 44.50 | 44.99 | 42.41 | 42.46 | -1.28% | 2.96 | 3.34% |
| 2025-11-10 | 41.79 | 43.18 | 41.79 | 43.01 | +1.27% | 2.90 | 3.32% |
| 2025-11-07 | 44.63 | 44.84 | 42.13 | 42.47 | -4.50% | 3.12 | 3.54% |
| 2025-11-06 | 44.65 | 44.69 | 42.76 | 44.47 | +0.50% | 3.04 | 3.40% |
| 2025-11-05 | 44.16 | 47.07 | 44.03 | 44.25 | -3.80% | 4.46 | 4.85% |
| 2025-11-04 | 47.00 | 47.78 | 45.02 | 46.00 | -1.33% | 5.77 | 6.12% |
| 2025-11-03 | 48.00 | 48.00 | 44.00 | 46.62 | -1.81% | 7.98 | 8.47% |
| 2025-10-31 | 42.89 | 48.48 | 42.25 | 47.48 | +12.33% | 9.71 | 10.36% |
| 2025-10-30 | 42.20 | 43.24 | 41.20 | 42.27 | +0.26% | 3.10 | 3.60% |
| 2025-10-29 | 42.30 | 42.76 | 41.40 | 42.16 | -0.61% | 3.23 | 3.78% |
| 2025-10-28 | 42.65 | 43.53 | 42.36 | 42.42 | -1.00% | 2.65 | 3.03% |
| 2025-10-27 | 43.14 | 44.36 | 42.70 | 42.85 | +0.26% | 3.19 | 3.61% |
| 2025-10-24 | 42.23 | 43.17 | 41.65 | 42.74 | +1.33% | 4.09 | 4.69% |
| 2025-10-23 | 44.68 | 44.79 | 40.53 | 42.18 | -5.53% | 6.35 | 7.46% |