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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 30.70 | 31.39 | 30.51 | 31.10 | +0.55% | 0.61 | 0.78% |
| 2025-12-17 | 30.40 | 31.12 | 30.18 | 30.93 | +0.23% | 0.67 | 0.86% |
| 2025-12-16 | 31.30 | 31.40 | 30.28 | 30.86 | -0.80% | 0.90 | 1.16% |
| 2025-12-15 | 31.44 | 31.75 | 31.03 | 31.11 | -1.39% | 0.65 | 0.82% |
| 2025-12-12 | 31.77 | 32.00 | 31.23 | 31.55 | -0.69% | 0.71 | 0.89% |
| 2025-12-11 | 32.02 | 32.38 | 31.71 | 31.77 | -1.09% | 0.45 | 0.55% |
| 2025-12-10 | 32.35 | 32.35 | 31.88 | 32.12 | -0.56% | 0.55 | 0.68% |
| 2025-12-09 | 32.88 | 32.96 | 32.20 | 32.30 | -2.00% | 0.60 | 0.74% |
| 2025-12-08 | 32.43 | 33.12 | 32.11 | 32.96 | +1.67% | 1.16 | 1.40% |
| 2025-12-05 | 32.03 | 32.58 | 31.50 | 32.42 | +1.47% | 0.88 | 1.08% |
| 2025-12-04 | 31.84 | 32.28 | 31.60 | 31.95 | +0.47% | 0.59 | 0.72% |
| 2025-12-03 | 31.66 | 32.17 | 31.63 | 31.80 | +0.28% | 0.41 | 0.50% |
| 2025-12-02 | 32.21 | 32.50 | 31.63 | 31.71 | -1.86% | 0.62 | 0.77% |
| 2025-12-01 | 32.36 | 32.55 | 31.78 | 32.31 | -0.89% | 1.22 | 1.50% |
| 2025-11-28 | 31.98 | 32.66 | 31.84 | 32.60 | +1.65% | 0.70 | 0.86% |
| 2025-11-27 | 31.66 | 32.69 | 31.52 | 32.07 | +0.94% | 0.59 | 0.72% |
| 2025-11-26 | 31.86 | 32.50 | 31.65 | 31.77 | -0.09% | 0.51 | 0.63% |
| 2025-11-25 | 31.63 | 32.20 | 31.61 | 31.80 | +0.95% | 0.66 | 0.82% |
| 2025-11-24 | 31.66 | 32.32 | 31.15 | 31.50 | +0.35% | 0.68 | 0.86% |
| 2025-11-21 | 32.52 | 32.67 | 31.15 | 31.39 | -3.03% | 1.10 | 1.37% |