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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.50 | 40.72 | 39.27 | 40.52 | +2.58% | 1.28 | 1.25% |
| 2025-09-16 | 40.64 | 41.01 | 39.20 | 39.50 | -2.25% | 1.41 | 1.39% |
| 2025-09-15 | 39.72 | 41.15 | 39.65 | 40.41 | +1.92% | 1.63 | 1.57% |
| 2025-09-12 | 41.66 | 41.68 | 39.65 | 39.65 | -4.37% | 1.80 | 1.76% |
| 2025-09-11 | 40.50 | 41.73 | 39.71 | 41.46 | +1.62% | 1.65 | 1.59% |
| 2025-09-10 | 40.68 | 42.24 | 40.62 | 40.80 | -0.24% | 1.11 | 1.06% |
| 2025-09-09 | 40.65 | 42.26 | 40.20 | 40.90 | +1.06% | 1.60 | 1.54% |
| 2025-09-08 | 40.74 | 41.88 | 40.33 | 40.47 | -1.46% | 1.48 | 1.42% |
| 2025-09-05 | 39.19 | 41.34 | 38.52 | 41.07 | +5.01% | 1.68 | 1.62% |
| 2025-09-04 | 40.79 | 41.80 | 38.30 | 39.11 | -4.45% | 1.95 | 1.94% |
| 2025-09-03 | 40.00 | 41.50 | 39.49 | 40.93 | +1.69% | 1.59 | 1.53% |
| 2025-09-02 | 41.32 | 41.65 | 39.62 | 40.25 | -2.42% | 1.87 | 1.82% |
| 2025-09-01 | 39.86 | 41.98 | 39.55 | 41.25 | +3.44% | 2.38 | 2.28% |
| 2025-08-29 | 39.76 | 40.38 | 38.37 | 39.88 | +0.18% | 2.33 | 2.31% |
| 2025-08-28 | 38.15 | 41.39 | 37.93 | 39.81 | +3.38% | 2.82 | 2.78% |
| 2025-08-27 | 36.82 | 39.91 | 36.82 | 38.51 | +4.45% | 3.25 | 3.29% |
| 2025-08-26 | 37.00 | 37.94 | 35.20 | 36.87 | +5.95% | 3.42 | 3.67% |
| 2025-08-25 | 35.62 | 36.44 | 34.68 | 34.80 | -1.64% | 1.67 | 1.86% |
| 2025-08-22 | 33.87 | 35.80 | 33.69 | 35.38 | +4.09% | 1.70 | 1.92% |
| 2025-08-21 | 34.60 | 34.60 | 33.40 | 33.99 | -1.22% | 1.05 | 1.21% |