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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 27.61 | 28.30 | 27.45 | 27.88 | +1.16% | 0.93 | 1.32% |
| 2025-06-24 | 27.34 | 27.63 | 27.12 | 27.56 | +0.80% | 0.83 | 1.20% |
| 2025-06-23 | 27.20 | 28.25 | 26.68 | 27.34 | -0.47% | 0.86 | 1.24% |
| 2025-06-20 | 26.91 | 28.38 | 26.90 | 27.47 | +1.85% | 1.10 | 1.56% |
| 2025-06-19 | 26.30 | 27.19 | 26.08 | 26.97 | +2.63% | 0.77 | 1.13% |
| 2025-06-18 | 26.44 | 27.20 | 26.10 | 26.28 | -1.09% | 0.48 | 0.72% |
| 2025-06-17 | 26.08 | 27.47 | 25.68 | 26.57 | +1.96% | 0.90 | 1.32% |
| 2025-06-16 | 26.03 | 26.49 | 25.98 | 26.06 | -0.72% | 0.62 | 0.92% |
| 2025-06-13 | 25.98 | 26.52 | 25.67 | 26.25 | +0.50% | 1.15 | 1.73% |
| 2025-06-12 | 26.10 | 26.43 | 25.90 | 26.12 | -1.62% | 0.74 | 1.12% |
| 2025-06-11 | 25.09 | 26.78 | 25.09 | 26.55 | +7.49% | 1.53 | 2.31% |
| 2025-06-10 | 24.90 | 25.10 | 24.53 | 24.70 | -0.72% | 0.36 | 0.56% |
| 2025-06-09 | 24.60 | 25.00 | 24.51 | 24.88 | +1.59% | 0.45 | 0.71% |
| 2025-06-06 | 24.63 | 24.82 | 24.44 | 24.49 | -0.40% | 0.24 | 0.37% |
| 2025-06-05 | 24.28 | 24.69 | 24.17 | 24.59 | +1.26% | 0.26 | 0.41% |
| 2025-06-04 | 24.34 | 24.53 | 24.19 | 24.28 | +0.08% | 0.27 | 0.43% |
| 2025-06-03 | 24.27 | 24.90 | 24.22 | 24.26 | -0.53% | 0.39 | 0.62% |
| 2025-05-30 | 24.98 | 25.15 | 24.25 | 24.39 | -3.17% | 0.50 | 0.80% |
| 2025-05-29 | 24.64 | 25.30 | 24.64 | 25.19 | +2.04% | 0.38 | 0.58% |
| 2025-05-28 | 24.74 | 25.05 | 24.55 | 24.69 | -0.12% | 0.43 | 0.68% |