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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.74 | 32.80 | 31.60 | 31.84 | -2.96% | 1.05 | 1.30% |
| 2025-07-22 | 31.75 | 33.69 | 31.69 | 32.81 | +3.53% | 1.70 | 2.03% |
| 2025-07-21 | 31.62 | 33.17 | 31.50 | 31.69 | -0.09% | 1.36 | 1.66% |
| 2025-07-18 | 32.72 | 32.79 | 31.06 | 31.72 | -2.40% | 1.45 | 1.80% |
| 2025-07-17 | 32.37 | 32.63 | 31.74 | 32.50 | +0.18% | 1.56 | 1.91% |
| 2025-07-16 | 30.04 | 32.97 | 30.03 | 32.44 | +8.03% | 3.77 | 4.69% |
| 2025-07-15 | 29.09 | 30.48 | 29.09 | 30.03 | +2.91% | 2.14 | 2.82% |
| 2025-07-14 | 28.17 | 29.71 | 28.14 | 29.18 | +4.89% | 2.14 | 2.90% |
| 2025-07-11 | 26.15 | 28.20 | 25.85 | 27.82 | +6.71% | 1.80 | 2.61% |
| 2025-07-10 | 26.67 | 26.75 | 25.87 | 26.07 | -2.32% | 0.53 | 0.80% |
| 2025-07-09 | 27.14 | 27.28 | 26.63 | 26.69 | -1.44% | 0.56 | 0.82% |
| 2025-07-08 | 26.70 | 27.34 | 26.53 | 27.08 | +1.42% | 0.53 | 0.78% |
| 2025-07-07 | 26.90 | 26.94 | 26.41 | 26.70 | -0.96% | 0.27 | 0.40% |
| 2025-07-04 | 27.41 | 27.41 | 26.69 | 26.96 | -1.17% | 0.44 | 0.65% |
| 2025-07-03 | 26.49 | 27.55 | 26.33 | 27.28 | +3.14% | 0.85 | 1.24% |
| 2025-07-02 | 26.36 | 26.48 | 26.14 | 26.45 | -0.11% | 0.36 | 0.53% |
| 2025-07-01 | 26.76 | 26.76 | 26.24 | 26.48 | -0.97% | 0.47 | 0.70% |
| 2025-06-30 | 26.79 | 26.87 | 26.48 | 26.74 | +0.72% | 0.43 | 0.64% |
| 2025-06-27 | 26.80 | 27.05 | 26.50 | 26.55 | -0.45% | 0.61 | 0.90% |
| 2025-06-26 | 27.45 | 28.00 | 26.65 | 26.67 | -4.34% | 0.96 | 1.40% |