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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 33.50 | 34.48 | 33.17 | 34.41 | +1.56% | 0.96 | 1.12% |
| 2025-08-19 | 33.55 | 34.50 | 32.80 | 33.88 | +2.29% | 2.00 | 2.34% |
| 2025-08-18 | 32.50 | 34.20 | 32.38 | 33.12 | +2.60% | 1.62 | 1.91% |
| 2025-08-15 | 31.20 | 32.49 | 31.20 | 32.28 | +3.10% | 0.91 | 1.11% |
| 2025-08-14 | 32.25 | 32.45 | 31.25 | 31.31 | -3.36% | 0.92 | 1.14% |
| 2025-08-13 | 32.54 | 33.79 | 32.20 | 32.40 | -1.13% | 1.40 | 1.67% |
| 2025-08-12 | 33.59 | 33.84 | 32.45 | 32.77 | -2.41% | 1.01 | 1.20% |
| 2025-08-11 | 32.24 | 34.58 | 32.09 | 33.58 | +5.13% | 2.01 | 2.34% |
| 2025-08-08 | 31.50 | 32.37 | 30.92 | 31.94 | +1.36% | 1.16 | 1.44% |
| 2025-08-07 | 31.19 | 33.10 | 30.82 | 31.51 | +1.29% | 1.33 | 1.63% |
| 2025-08-06 | 30.95 | 31.85 | 30.91 | 31.11 | +0.52% | 0.86 | 1.07% |
| 2025-08-05 | 30.77 | 31.64 | 30.56 | 30.95 | +1.08% | 0.82 | 1.04% |
| 2025-08-04 | 30.77 | 31.06 | 30.16 | 30.62 | -0.65% | 0.66 | 0.85% |
| 2025-08-01 | 31.00 | 31.49 | 30.77 | 30.82 | -0.36% | 0.45 | 0.58% |
| 2025-07-31 | 31.46 | 32.05 | 30.70 | 30.93 | -2.46% | 0.87 | 1.10% |
| 2025-07-30 | 32.21 | 32.42 | 31.40 | 31.71 | -1.83% | 0.56 | 0.69% |
| 2025-07-29 | 31.83 | 32.78 | 31.52 | 32.30 | +1.57% | 0.81 | 0.99% |
| 2025-07-28 | 31.80 | 32.25 | 31.35 | 31.80 | +0.35% | 0.76 | 0.94% |
| 2025-07-25 | 31.93 | 32.32 | 31.33 | 31.69 | -0.50% | 0.55 | 0.69% |
| 2025-07-24 | 31.84 | 32.42 | 31.48 | 31.85 | +0.03% | 0.58 | 0.72% |