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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.67 | 28.20 | 27.03 | 28.10 | +3.01% | 1.10 | 1.58% |
| 2026-03-23 | 27.98 | 28.78 | 27.14 | 27.28 | -4.21% | 1.44 | 2.05% |
| 2026-03-20 | 29.44 | 29.57 | 28.42 | 28.48 | -3.06% | 1.38 | 1.88% |
| 2026-03-19 | 29.74 | 30.25 | 29.23 | 29.38 | -2.94% | 1.55 | 2.07% |
| 2026-03-18 | 30.15 | 30.53 | 29.33 | 30.27 | +0.20% | 2.16 | 2.87% |
| 2026-03-17 | 29.51 | 30.93 | 29.24 | 30.21 | +2.90% | 2.49 | 3.26% |
| 2026-03-16 | 29.05 | 29.44 | 28.53 | 29.36 | +1.63% | 1.07 | 1.47% |
| 2026-03-13 | 28.74 | 29.65 | 28.64 | 28.89 | +0.14% | 0.92 | 1.25% |
| 2026-03-12 | 28.80 | 28.96 | 28.42 | 28.85 | +0.31% | 0.77 | 1.06% |
| 2026-03-11 | 28.34 | 29.16 | 28.34 | 28.76 | +0.59% | 0.90 | 1.23% |
| 2026-03-10 | 28.31 | 28.74 | 28.17 | 28.59 | +2.80% | 1.01 | 1.40% |
| 2026-03-09 | 28.30 | 28.30 | 27.34 | 27.81 | -2.69% | 1.01 | 1.45% |
| 2026-03-06 | 28.32 | 28.81 | 28.02 | 28.58 | +1.28% | 0.67 | 0.93% |
| 2026-03-05 | 28.42 | 28.54 | 28.03 | 28.22 | +0.97% | 0.82 | 1.15% |
| 2026-03-04 | 29.05 | 29.36 | 27.92 | 27.95 | -3.89% | 1.40 | 1.96% |
| 2026-03-03 | 29.97 | 30.38 | 28.70 | 29.08 | -3.32% | 1.34 | 1.80% |
| 2026-03-02 | 30.18 | 30.48 | 29.65 | 30.08 | -1.47% | 1.17 | 1.54% |
| 2026-02-27 | 30.80 | 30.87 | 30.29 | 30.53 | -0.65% | 0.80 | 1.04% |
| 2026-02-26 | 30.30 | 30.84 | 30.12 | 30.73 | +1.39% | 1.23 | 1.59% |
| 2026-02-25 | 30.42 | 30.75 | 30.20 | 30.31 | -0.16% | 1.09 | 1.42% |