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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.88 | 39.68 | 38.22 | 39.48 | +0.66% | 0.69 | 0.70% |
| 2025-10-22 | 38.21 | 39.81 | 38.21 | 39.22 | -0.08% | 0.66 | 0.67% |
| 2025-10-21 | 39.85 | 40.09 | 38.60 | 39.25 | +0.72% | 1.07 | 1.07% |
| 2025-10-20 | 39.10 | 39.50 | 38.51 | 38.97 | -0.10% | 0.70 | 0.71% |
| 2025-10-17 | 40.00 | 40.76 | 38.60 | 39.01 | -3.42% | 1.06 | 1.07% |
| 2025-10-16 | 41.20 | 41.20 | 39.60 | 40.39 | -0.88% | 0.90 | 0.88% |
| 2025-10-15 | 39.21 | 41.21 | 38.80 | 40.75 | +4.09% | 1.21 | 1.19% |
| 2025-10-14 | 38.94 | 40.44 | 38.85 | 39.15 | +0.82% | 1.50 | 1.50% |
| 2025-10-13 | 39.90 | 40.28 | 38.16 | 38.83 | -3.60% | 1.39 | 1.41% |
| 2025-10-10 | 39.81 | 41.11 | 39.68 | 40.28 | +1.18% | 1.53 | 1.50% |
| 2025-10-09 | 41.50 | 41.50 | 39.70 | 39.81 | -2.93% | 1.34 | 1.31% |
| 2025-09-30 | 41.25 | 41.33 | 39.88 | 41.01 | -0.51% | 1.37 | 1.32% |
| 2025-09-29 | 39.99 | 41.87 | 39.57 | 41.22 | +3.93% | 1.70 | 1.63% |
| 2025-09-26 | 39.98 | 40.33 | 39.05 | 39.66 | -1.15% | 1.20 | 1.19% |
| 2025-09-25 | 40.28 | 40.50 | 39.32 | 40.12 | -1.91% | 1.38 | 1.35% |
| 2025-09-24 | 39.35 | 40.90 | 39.20 | 40.90 | +3.39% | 1.37 | 1.34% |
| 2025-09-23 | 39.39 | 40.07 | 38.14 | 39.56 | -0.25% | 1.17 | 1.18% |
| 2025-09-22 | 39.58 | 40.39 | 39.00 | 39.66 | +0.43% | 1.02 | 1.01% |
| 2025-09-19 | 38.88 | 39.84 | 38.63 | 39.49 | +1.26% | 1.07 | 1.07% |
| 2025-09-18 | 40.52 | 40.85 | 38.55 | 39.00 | -3.75% | 1.57 | 1.56% |