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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 34.55 | 35.48 | 34.55 | 34.88 | +0.81% | 0.92 | 1.04% |
| 2026-01-16 | 34.48 | 34.92 | 34.10 | 34.60 | +1.20% | 0.74 | 0.85% |
| 2026-01-15 | 33.61 | 34.31 | 33.55 | 34.19 | +1.33% | 0.61 | 0.70% |
| 2026-01-14 | 34.33 | 34.66 | 33.24 | 33.74 | -1.20% | 1.05 | 1.23% |
| 2026-01-13 | 35.05 | 35.25 | 33.94 | 34.15 | -1.84% | 1.07 | 1.23% |
| 2026-01-12 | 34.40 | 34.82 | 33.65 | 34.79 | +1.70% | 1.07 | 1.24% |
| 2026-01-09 | 34.00 | 34.54 | 33.81 | 34.21 | +0.94% | 0.77 | 0.89% |
| 2026-01-08 | 33.67 | 34.15 | 33.59 | 33.89 | +0.03% | 0.63 | 0.74% |
| 2026-01-07 | 34.25 | 34.25 | 33.42 | 33.88 | -1.08% | 0.92 | 1.08% |
| 2026-01-06 | 33.80 | 34.77 | 33.51 | 34.25 | +1.81% | 1.24 | 1.43% |
| 2026-01-05 | 33.16 | 33.94 | 32.81 | 33.64 | +2.03% | 0.91 | 1.07% |
| 2025-12-31 | 33.30 | 33.48 | 32.73 | 32.97 | -0.57% | 0.58 | 0.69% |
| 2025-12-30 | 32.55 | 33.41 | 32.36 | 33.16 | +0.94% | 0.75 | 0.90% |
| 2025-12-29 | 33.15 | 33.40 | 32.50 | 32.85 | -1.05% | 0.85 | 1.02% |
| 2025-12-26 | 32.12 | 33.49 | 32.12 | 33.20 | +1.84% | 1.18 | 1.40% |
| 2025-12-25 | 32.98 | 33.24 | 32.58 | 32.60 | -0.28% | 1.07 | 1.28% |
| 2025-12-24 | 31.71 | 32.88 | 31.36 | 32.69 | +4.27% | 1.14 | 1.39% |
| 2025-12-23 | 31.50 | 31.66 | 31.14 | 31.35 | +0.03% | 0.44 | 0.55% |
| 2025-12-22 | 31.64 | 31.81 | 31.34 | 31.34 | -0.67% | 0.55 | 0.69% |
| 2025-12-19 | 30.97 | 32.08 | 30.97 | 31.55 | +1.45% | 0.49 | 0.61% |