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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 45.64 | 46.96 | 44.19 | 44.65 | -2.17% | 2.84 | 3.08% |
| 2025-10-21 | 44.97 | 45.99 | 43.80 | 45.64 | +2.22% | 3.37 | 3.67% |
| 2025-10-20 | 45.59 | 46.06 | 44.31 | 44.65 | -0.89% | 2.64 | 2.86% |
| 2025-10-17 | 47.50 | 47.66 | 44.84 | 45.05 | -3.55% | 3.29 | 3.50% |
| 2025-10-16 | 47.05 | 48.38 | 46.34 | 46.71 | -1.08% | 4.30 | 4.45% |
| 2025-10-15 | 44.46 | 47.29 | 44.27 | 47.22 | +6.30% | 5.50 | 5.81% |
| 2025-10-14 | 45.45 | 47.69 | 44.08 | 44.42 | +0.29% | 5.23 | 5.57% |
| 2025-10-13 | 42.33 | 45.63 | 42.33 | 44.29 | -0.92% | 3.58 | 3.98% |
| 2025-10-10 | 47.01 | 47.80 | 44.38 | 44.70 | -5.66% | 5.68 | 6.08% |
| 2025-10-09 | 49.50 | 49.83 | 47.22 | 47.38 | -3.54% | 4.61 | 4.72% |
| 2025-09-30 | 48.69 | 50.13 | 48.38 | 49.12 | +1.40% | 4.52 | 4.48% |
| 2025-09-29 | 48.33 | 48.76 | 47.32 | 48.44 | +0.46% | 3.60 | 3.68% |
| 2025-09-26 | 49.70 | 50.60 | 47.22 | 48.22 | -5.82% | 7.80 | 7.86% |
| 2025-09-25 | 50.98 | 53.35 | 50.98 | 51.20 | +1.33% | 6.55 | 6.15% |
| 2025-09-24 | 50.50 | 51.30 | 49.60 | 50.53 | +0.44% | 4.87 | 4.73% |
| 2025-09-23 | 54.11 | 54.35 | 49.21 | 50.31 | -7.62% | 10.01 | 9.56% |
| 2025-09-22 | 51.58 | 56.40 | 51.10 | 54.46 | +5.69% | 12.05 | 10.92% |
| 2025-09-19 | 53.00 | 54.72 | 49.81 | 51.53 | -5.88% | 13.87 | 13.05% |
| 2025-09-18 | 58.03 | 58.03 | 52.75 | 54.75 | +13.21% | 24.69 | 21.87% |
| 2025-09-17 | 49.84 | 50.22 | 48.03 | 48.36 | -3.28% | 6.70 | 6.69% |