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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 32.60 | 32.97 | 32.37 | 32.37 | -0.03% | 0.37 | 0.45% |
| 2025-11-19 | 33.11 | 33.26 | 32.38 | 32.38 | -1.82% | 0.52 | 0.63% |
| 2025-11-18 | 32.77 | 33.95 | 32.01 | 32.98 | +0.92% | 1.05 | 1.25% |
| 2025-11-17 | 33.52 | 33.52 | 32.66 | 32.68 | -3.08% | 0.87 | 1.04% |
| 2025-11-14 | 33.99 | 34.41 | 33.72 | 33.72 | -1.00% | 0.87 | 1.01% |
| 2025-11-13 | 33.99 | 34.30 | 33.64 | 34.06 | +0.21% | 0.97 | 1.14% |
| 2025-11-12 | 34.37 | 34.46 | 33.80 | 33.99 | -1.02% | 0.66 | 0.77% |
| 2025-11-11 | 34.65 | 35.02 | 34.26 | 34.34 | -0.17% | 0.66 | 0.75% |
| 2025-11-10 | 34.99 | 35.05 | 34.27 | 34.40 | -1.35% | 0.77 | 0.89% |
| 2025-11-07 | 35.43 | 35.43 | 34.56 | 34.87 | -1.41% | 0.72 | 0.82% |
| 2025-11-06 | 34.65 | 35.78 | 34.65 | 35.37 | +1.09% | 0.63 | 0.71% |
| 2025-11-05 | 34.97 | 35.42 | 34.61 | 34.99 | -0.82% | 0.71 | 0.80% |
| 2025-11-04 | 35.94 | 36.20 | 34.98 | 35.28 | -2.14% | 0.84 | 0.94% |
| 2025-11-03 | 36.39 | 36.78 | 35.13 | 36.05 | -0.50% | 1.57 | 1.74% |
| 2025-10-31 | 35.87 | 36.97 | 35.86 | 36.23 | +1.00% | 1.17 | 1.27% |
| 2025-10-30 | 36.25 | 36.88 | 35.66 | 35.87 | -1.43% | 1.66 | 1.82% |
| 2025-10-29 | 36.99 | 38.30 | 35.93 | 36.39 | -3.01% | 1.91 | 2.07% |
| 2025-10-28 | 40.86 | 40.86 | 37.51 | 37.52 | -8.04% | 2.01 | 2.06% |
| 2025-10-27 | 40.16 | 41.57 | 39.19 | 40.80 | +2.23% | 1.21 | 1.18% |
| 2025-10-24 | 39.60 | 40.50 | 39.00 | 39.91 | +1.09% | 0.65 | 0.65% |