迈威生物 (688062) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	26.86	27.42	0.31	1.14%	26.39	28.12	87653	23980	4.29%
2026-06-17	26.99	27.11	0.08	0.30%	26.69	27.49	59232	16057	2.90%
2026-06-16	27.70	27.03	-0.63	-2.28%	26.90	27.70	77292	20965	3.79%
2026-06-15	28.25	27.66	-0.87	-3.05%	27.07	28.25	109333	30207	5.36%
2026-06-12	27.30	28.53	1.30	4.77%	26.87	28.98	108944	30630	5.34%
2026-06-11	27.06	27.23	-0.04	-0.15%	26.52	27.69	94444	25599	4.63%
2026-06-10	26.20	27.27	0.84	3.18%	26.14	28.55	142511	38844	6.98%
2026-06-09	26.30	26.43	0.52	2.01%	25.38	26.97	76962	20158	3.77%
2026-06-08	26.30	25.91	-0.69	-2.59%	25.38	27.17	78095	20435	3.82%
2026-06-05	27.27	26.60	-0.33	-1.23%	26.40	27.47	82862	22172	4.06%
2026-06-04	27.40	26.93	-0.46	-1.68%	26.74	27.72	80244	21766	3.93%
2026-06-03	28.55	27.39	-1.12	-3.93%	26.93	28.69	109089	30261	5.34%
2026-06-02	28.88	28.51	-0.47	-1.62%	27.71	29.26	76126	21603	3.73%
2026-06-01	30.78	28.98	-1.42	-4.67%	28.91	31.44	91827	27410	4.50%
2026-05-29	30.80	30.40	-0.19	-0.62%	28.98	31.10	124555	37483	6.10%
2026-05-28	32.23	30.59	-1.52	-4.73%	30.30	32.39	77941	24198	3.82%
2026-05-27	31.90	32.11	-0.01	-0.03%	31.50	32.48	64059	20487	3.14%
2026-05-26	32.21	32.12	-0.16	-0.50%	31.48	32.49	67455	21535	3.30%
2026-05-25	33.07	32.28	-1.03	-3.09%	31.70	33.20	100002	32251	4.90%
2026-05-22	35.22	33.31	-0.17	-0.51%	32.96	35.35	109903	37315	5.38%
2026-05-21	33.25	33.48	0.36	1.09%	33.25	35.07	105720	36108	5.18%
2026-05-20	33.38	33.12	-0.28	-0.84%	32.40	34.08	76332	25252	3.74%
2026-05-19	33.49	33.40	0.00	0.00%	32.75	33.96	54267	18055	2.66%
2026-05-18	34.34	33.40	-0.94	-2.74%	33.00	34.34	63915	21287	3.13%
2026-05-15	34.50	34.34	-0.31	-0.89%	33.99	35.82	79939	27729	3.92%
2026-05-14	35.22	34.65	-0.55	-1.56%	33.99	35.47	93515	32488	4.58%
2026-05-13	36.17	35.20	-0.78	-2.17%	34.91	36.50	68138	24027	3.34%
2026-05-12	37.08	35.98	-1.22	-3.28%	35.87	37.68	100763	36880	4.94%
2026-05-11	35.32	37.20	2.04	5.80%	34.51	38.28	142795	51825	6.99%
2026-05-08	35.30	35.16	-0.42	-1.18%	34.11	35.81	94157	32798	4.61%
2026-05-07	35.72	35.58	0.22	0.62%	35.18	36.44	76626	27422	3.75%
2026-05-06	35.18	35.36	-0.37	-1.04%	35.07	36.50	77827	27779	3.81%
2026-04-30	34.01	35.73	1.28	3.72%	34.01	37.15	92459	32865	4.53%
2026-04-29	35.46	34.45	-0.62	-1.77%	34.40	35.68	74378	26026	3.64%
2026-04-28	36.90	35.07	-1.96	-5.29%	34.82	37.32	97659	35051	4.78%
2026-04-27	36.62	37.03	-0.17	-0.46%	36.20	37.55	72541	26692	3.55%
2026-04-24	37.75	37.20	-0.90	-2.36%	36.96	38.38	69972	26260	3.43%
2026-04-23	40.25	38.10	-2.19	-5.44%	37.41	40.25	108793	41720	5.33%
2026-04-22	37.07	40.29	3.09	8.31%	36.90	40.35	137060	53378	6.71%
2026-04-21	37.82	37.20	-0.68	-1.80%	36.72	38.20	68272	25443	3.34%
2026-04-20	38.70	37.88	-0.89	-2.30%	37.86	39.19	74947	28647	3.67%
2026-04-17	40.00	38.77	-1.38	-3.44%	38.04	40.00	111303	43117	5.45%
2026-04-16	39.19	40.15	1.06	2.71%	38.45	41.00	130542	52085	6.39%
2026-04-15	39.34	39.09	0.64	1.66%	37.91	40.47	140112	54458	6.86%
2026-04-14	38.14	38.45	0.57	1.50%	37.26	38.58	67710	25579	3.32%
2026-04-13	37.80	37.88	-0.03	-0.08%	37.25	38.88	67355	25693	3.30%
2026-04-10	37.70	37.91	-0.02	-0.05%	37.57	38.68	74041	28166	3.63%
2026-04-09	38.25	37.93	-0.80	-2.07%	37.86	39.40	78472	30106	3.84%
2026-04-08	38.43	38.73	1.01	2.68%	38.00	39.22	89487	34485	4.38%
2026-04-07	38.00	37.72	-0.44	-1.15%	36.52	38.67	90352	34035	4.43%
2026-04-03	38.89	38.16	-0.77	-1.98%	37.46	39.40	106735	40930	5.23%
2026-04-02	39.13	38.93	-0.22	-0.56%	38.33	39.63	114597	44712	5.61%
2026-04-01	36.53	39.15	3.14	8.72%	36.53	39.58	146024	56041	7.15%
2026-03-31	36.30	36.01	-0.44	-1.21%	35.96	37.37	87430	31919	4.28%
2026-03-30	36.51	36.45	0.13	0.36%	36.02	37.33	99553	36443	4.88%
2026-03-27	33.86	36.32	2.17	6.35%	33.70	36.89	149599	53653	7.33%
2026-03-26	32.88	34.15	1.33	4.05%	32.50	35.50	120864	41723	5.92%
2026-03-25	32.80	32.82	0.44	1.36%	32.68	33.80	70699	23435	3.46%
2026-03-24	31.66	32.38	1.35	4.35%	31.22	32.60	75713	24191	3.71%
2026-03-23	32.54	31.03	-1.99	-6.03%	30.70	33.13	72112	22867	3.53%
2026-03-20	34.00	33.02	-0.85	-2.51%	33.00	34.59	40894	13787	2.00%
2026-03-19	34.20	33.87	-0.93	-2.67%	33.70	34.66	56739	19357	2.78%
2026-03-18	34.95	34.80	0.00	0.00%	34.44	35.68	68764	23962	3.37%
2026-03-17	34.34	34.80	0.46	1.34%	33.85	36.29	89970	31666	4.41%
2026-03-16	33.12	34.34	1.23	3.71%	32.80	34.55	58389	19803	2.86%