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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 50.03 | 51.09 | 49.12 | 50.00 | +1.05% | 5.92 | 5.79% |
| 2025-09-15 | 50.71 | 51.39 | 49.44 | 49.48 | -0.70% | 5.23 | 5.09% |
| 2025-09-12 | 51.19 | 52.15 | 49.00 | 49.83 | -1.56% | 7.33 | 7.13% |
| 2025-09-11 | 46.40 | 51.33 | 43.86 | 50.62 | +1.85% | 10.97 | 11.17% |
| 2025-09-10 | 50.00 | 51.98 | 49.40 | 49.70 | -1.04% | 5.95 | 5.80% |
| 2025-09-09 | 53.81 | 54.21 | 49.94 | 50.22 | -6.31% | 9.05 | 8.55% |
| 2025-09-08 | 57.57 | 58.29 | 52.68 | 53.60 | -7.94% | 10.82 | 9.72% |
| 2025-09-05 | 55.06 | 58.67 | 54.24 | 58.22 | +7.38% | 13.21 | 11.54% |
| 2025-09-04 | 62.90 | 63.00 | 52.83 | 54.22 | -9.59% | 16.03 | 13.65% |
| 2025-09-03 | 60.35 | 61.39 | 58.10 | 59.97 | +1.35% | 10.90 | 8.96% |
| 2025-09-02 | 60.50 | 63.59 | 57.70 | 59.17 | +2.73% | 21.62 | 17.50% |
| 2025-09-01 | 51.01 | 57.60 | 51.01 | 57.60 | +20.00% | 14.96 | 12.96% |
| 2025-08-29 | 46.10 | 50.36 | 44.54 | 48.00 | +4.58% | 10.71 | 11.18% |
| 2025-08-28 | 47.02 | 48.60 | 44.02 | 45.90 | +1.82% | 9.18 | 9.79% |
| 2025-08-27 | 42.97 | 49.02 | 42.97 | 45.08 | +6.07% | 11.16 | 11.64% |
| 2025-08-26 | 41.00 | 43.78 | 41.00 | 42.50 | +4.14% | 8.09 | 9.30% |
| 2025-08-25 | 39.93 | 42.13 | 39.00 | 40.81 | +4.05% | 6.80 | 8.21% |
| 2025-08-22 | 36.57 | 39.70 | 36.47 | 39.22 | +7.10% | 7.49 | 9.52% |
| 2025-08-21 | 36.98 | 38.50 | 36.20 | 36.62 | -0.22% | 3.82 | 5.04% |
| 2025-08-20 | 36.20 | 36.85 | 35.01 | 36.70 | +0.27% | 4.96 | 6.78% |