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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.91 | 33.20 | 32.40 | 32.74 | -0.94% | 1.94 | 2.35% |
| 2026-04-21 | 31.60 | 33.91 | 30.46 | 33.05 | +6.99% | 5.03 | 6.15% |
| 2026-04-20 | 31.41 | 31.47 | 30.54 | 30.89 | -1.12% | 1.75 | 2.24% |
| 2026-04-17 | 31.71 | 31.85 | 30.87 | 31.24 | -2.04% | 1.48 | 1.88% |
| 2026-04-16 | 31.76 | 32.17 | 31.12 | 31.89 | +0.82% | 1.72 | 2.15% |
| 2026-04-15 | 31.42 | 32.20 | 31.40 | 31.63 | +1.57% | 1.89 | 2.35% |
| 2026-04-14 | 31.00 | 31.35 | 30.59 | 31.14 | +0.58% | 1.31 | 1.68% |
| 2026-04-13 | 31.50 | 31.58 | 30.78 | 30.96 | -2.18% | 1.30 | 1.66% |
| 2026-04-10 | 31.58 | 32.34 | 31.50 | 31.65 | +0.29% | 1.60 | 1.99% |
| 2026-04-09 | 31.52 | 32.09 | 31.35 | 31.56 | -0.75% | 1.55 | 1.94% |
| 2026-04-08 | 30.62 | 31.99 | 30.36 | 31.80 | +6.11% | 3.08 | 3.90% |
| 2026-04-07 | 29.92 | 30.28 | 29.38 | 29.97 | +0.98% | 1.56 | 2.07% |
| 2026-04-03 | 29.89 | 30.61 | 29.36 | 29.68 | -0.70% | 1.40 | 1.86% |
| 2026-04-02 | 30.60 | 30.60 | 29.63 | 29.89 | -2.38% | 1.17 | 1.54% |
| 2026-04-01 | 29.27 | 30.85 | 29.21 | 30.62 | +6.50% | 2.32 | 3.03% |
| 2026-03-31 | 29.46 | 29.46 | 28.67 | 28.75 | -2.38% | 0.88 | 1.21% |
| 2026-03-30 | 29.18 | 29.94 | 29.17 | 29.45 | -1.17% | 1.14 | 1.53% |
| 2026-03-27 | 29.60 | 30.39 | 29.47 | 29.80 | +0.07% | 1.30 | 1.71% |
| 2026-03-26 | 29.05 | 30.53 | 29.02 | 29.78 | +1.81% | 2.54 | 3.33% |
| 2026-03-25 | 28.13 | 29.36 | 28.12 | 29.25 | +4.09% | 1.52 | 2.08% |