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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.95 | 30.95 | 29.91 | 30.36 | -1.01% | 1.28 | 1.67% |
| 2026-02-13 | 30.95 | 31.20 | 30.67 | 30.67 | -0.84% | 0.75 | 0.96% |
| 2026-02-12 | 31.11 | 31.22 | 30.71 | 30.93 | +0.13% | 0.78 | 1.00% |
| 2026-02-11 | 31.11 | 31.27 | 30.80 | 30.89 | -0.90% | 0.84 | 1.07% |
| 2026-02-10 | 31.26 | 31.82 | 31.15 | 31.17 | 0.00% | 0.83 | 1.04% |
| 2026-02-09 | 31.14 | 31.28 | 30.81 | 31.17 | +1.17% | 0.72 | 0.91% |
| 2026-02-06 | 30.78 | 31.45 | 30.55 | 30.81 | -0.61% | 1.04 | 1.32% |
| 2026-02-05 | 30.55 | 31.36 | 30.25 | 31.00 | +1.08% | 1.35 | 1.73% |
| 2026-02-04 | 29.80 | 30.96 | 29.48 | 30.67 | +2.58% | 1.27 | 1.67% |
| 2026-02-03 | 29.72 | 30.06 | 29.51 | 29.90 | +1.12% | 0.95 | 1.26% |
| 2026-02-02 | 30.98 | 31.10 | 29.44 | 29.57 | -4.52% | 1.65 | 2.18% |
| 2026-01-30 | 31.44 | 31.78 | 30.56 | 30.97 | -1.99% | 1.05 | 1.33% |
| 2026-01-29 | 32.42 | 32.94 | 31.36 | 31.60 | -2.53% | 1.56 | 1.92% |
| 2026-01-28 | 33.19 | 33.33 | 32.28 | 32.42 | -2.47% | 0.91 | 1.10% |
| 2026-01-27 | 32.94 | 33.66 | 31.98 | 33.24 | +1.03% | 1.47 | 1.78% |
| 2026-01-26 | 34.65 | 34.88 | 32.36 | 32.90 | -4.91% | 1.93 | 2.32% |
| 2026-01-23 | 34.05 | 35.15 | 34.05 | 34.60 | +1.44% | 1.50 | 1.72% |
| 2026-01-22 | 34.37 | 34.59 | 33.90 | 34.11 | -0.38% | 0.87 | 1.01% |
| 2026-01-21 | 34.20 | 34.84 | 34.00 | 34.24 | -0.75% | 1.20 | 1.38% |
| 2026-01-20 | 34.88 | 35.37 | 33.91 | 34.50 | -1.09% | 1.14 | 1.31% |