威迈斯 sh.688612
34.61
-4.23%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 36.20 | 36.30 | 34.35 | 34.61 | -4.23% | 2.81 | 3.18% |
| 2026-05-22 | 33.15 | 36.34 | 33.15 | 36.14 | +9.05% | 5.54 | 6.24% |
| 2026-05-21 | 32.31 | 34.80 | 32.15 | 33.14 | +2.57% | 4.48 | 5.26% |
| 2026-05-20 | 30.98 | 32.64 | 30.03 | 32.31 | +5.04% | 2.93 | 3.68% |
| 2026-05-19 | 30.88 | 31.30 | 29.87 | 30.76 | -0.71% | 1.83 | 2.36% |
| 2026-05-18 | 31.38 | 31.38 | 30.49 | 30.98 | -1.62% | 1.38 | 1.78% |
| 2026-05-15 | 31.12 | 32.06 | 30.36 | 31.49 | +0.99% | 2.25 | 2.85% |
| 2026-05-14 | 31.70 | 32.02 | 31.00 | 31.18 | -1.02% | 2.22 | 2.79% |
| 2026-05-13 | 30.85 | 31.55 | 30.38 | 31.50 | +0.99% | 1.57 | 2.00% |
| 2026-05-12 | 31.49 | 32.04 | 30.86 | 31.19 | -0.76% | 2.07 | 2.62% |
| 2026-05-11 | 32.30 | 32.30 | 30.95 | 31.43 | -2.24% | 2.55 | 3.21% |
| 2026-05-08 | 32.47 | 32.98 | 31.81 | 32.15 | -1.23% | 1.90 | 2.33% |
| 2026-05-07 | 32.42 | 32.78 | 31.50 | 32.55 | +0.90% | 2.03 | 2.50% |
| 2026-05-06 | 32.88 | 33.50 | 32.21 | 32.26 | -1.71% | 2.59 | 3.12% |
| 2026-04-30 | 32.62 | 33.46 | 32.14 | 32.82 | +0.15% | 1.82 | 2.20% |
| 2026-04-29 | 32.27 | 33.13 | 32.07 | 32.77 | +1.77% | 1.31 | 1.59% |
| 2026-04-28 | 33.18 | 33.18 | 32.00 | 32.20 | -3.04% | 1.73 | 2.11% |
| 2026-04-27 | 33.60 | 33.69 | 32.86 | 33.21 | -0.48% | 1.61 | 1.91% |
| 2026-04-24 | 32.40 | 33.57 | 32.13 | 33.37 | +3.34% | 3.20 | 3.83% |
| 2026-04-23 | 32.73 | 32.96 | 31.98 | 32.29 | -1.37% | 1.78 | 2.19% |