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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 24.69 | 24.88 | 24.50 | 24.72 | -0.04% | 0.29 | 0.46% |
| 2025-05-26 | 24.53 | 24.95 | 24.22 | 24.73 | +0.97% | 0.35 | 0.54% |
| 2025-05-23 | 24.73 | 25.19 | 24.40 | 24.49 | -1.58% | 0.35 | 0.56% |
| 2025-05-22 | 25.08 | 25.42 | 24.64 | 24.88 | -1.02% | 0.33 | 0.51% |
| 2025-05-21 | 24.97 | 25.33 | 24.81 | 25.14 | +0.39% | 0.26 | 0.40% |
| 2025-05-20 | 25.13 | 25.27 | 24.74 | 25.04 | +0.16% | 0.32 | 0.49% |
| 2025-05-19 | 24.93 | 25.12 | 24.53 | 25.00 | +1.08% | 0.37 | 0.58% |
| 2025-05-16 | 24.78 | 25.04 | 24.56 | 24.74 | +0.40% | 0.27 | 0.43% |
| 2025-05-15 | 24.79 | 24.84 | 24.49 | 24.64 | -1.15% | 0.33 | 0.51% |
| 2025-05-14 | 24.88 | 25.32 | 24.66 | 24.92 | +0.04% | 0.38 | 0.59% |
| 2025-05-13 | 25.49 | 25.49 | 24.84 | 24.91 | -1.25% | 0.39 | 0.61% |
| 2025-05-12 | 25.11 | 25.56 | 24.99 | 25.23 | +1.75% | 0.35 | 0.54% |
| 2025-05-09 | 25.39 | 25.59 | 24.71 | 24.80 | -1.91% | 0.41 | 0.64% |
| 2025-05-08 | 24.91 | 25.63 | 24.78 | 25.28 | +2.27% | 0.78 | 1.20% |
| 2025-05-07 | 25.01 | 25.30 | 24.55 | 24.72 | 0.00% | 0.52 | 0.82% |
| 2025-05-06 | 24.04 | 24.83 | 23.95 | 24.72 | +3.47% | 0.61 | 0.97% |