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
2026-08-21	33.59	31.17	-2.93	-8.59%	31.13	33.75	134918	43260	5.86%
2026-08-20	33.50	34.10	2.72	8.67%	32.11	34.95	158193	53265	6.87%
2026-08-19	32.93	31.38	-1.81	-5.45%	31.25	33.47	79414	25410	3.45%
2026-08-18	33.58	33.19	-0.61	-1.80%	32.62	33.76	84728	28105	3.68%
2026-08-17	33.90	33.80	-0.20	-0.59%	33.01	34.00	84308	28278	3.66%
2026-08-14	33.89	34.00	-0.12	-0.35%	33.11	34.68	130240	44069	5.66%
2026-08-13	32.65	34.12	1.47	4.50%	32.02	35.10	158716	54062	6.89%
2026-08-12	32.90	32.65	-0.54	-1.63%	32.60	33.83	115034	38049	5.00%
2026-08-11	30.67	33.19	2.29	7.41%	30.41	35.49	215434	71418	9.36%
2026-08-10	30.90	30.90	0.39	1.28%	30.34	32.20	132134	41200	5.74%
2026-08-07	28.27	30.51	2.16	7.62%	28.10	30.64	141102	41688	6.13%
2026-08-06	28.99	28.35	-0.16	-0.56%	27.75	29.15	80123	22670	3.48%
2026-08-05	27.35	28.51	1.39	5.13%	27.00	29.12	97045	27363	4.21%
2026-08-04	26.85	27.12	0.31	1.16%	26.85	28.06	88970	24486	3.86%
2026-08-03	28.12	26.81	-1.87	-6.52%	26.69	28.80	86691	23758	3.77%
2026-07-31	28.60	28.68	0.13	0.46%	28.47	29.74	87197	25328	3.79%
2026-07-30	29.93	28.55	-1.49	-4.96%	28.38	30.37	91095	26585	3.96%
2026-07-29	29.81	30.04	0.59	2.00%	29.02	30.69	87220	26141	3.79%
2026-07-28	31.45	29.45	-2.16	-6.83%	29.30	31.59	103182	31148	4.48%
2026-07-27	30.99	31.61	0.52	1.67%	30.46	32.64	85500	26847	3.71%
2026-07-24	33.01	31.09	-2.06	-6.21%	31.01	33.15	83725	26730	3.64%
2026-07-23	33.36	33.15	-0.54	-1.60%	32.02	34.09	87951	29206	3.82%
2026-07-22	32.40	33.69	1.01	3.09%	32.26	35.56	132037	45311	5.73%
2026-07-21	32.99	32.68	-0.61	-1.83%	30.95	33.15	127189	40804	5.52%
2026-07-20	31.00	33.29	2.29	7.39%	30.77	34.48	150320	49214	6.53%
2026-07-17	34.92	31.00	-3.52	-10.20%	31.00	34.92	139699	45517	6.07%
2026-07-16	35.01	34.52	-0.86	-2.43%	33.90	36.00	133388	46806	5.79%
2026-07-15	32.90	35.38	2.52	7.67%	32.67	35.98	188005	65449	8.17%
2026-07-14	32.06	32.86	1.14	3.59%	30.30	33.48	129172	41337	5.61%
2026-07-13	31.51	31.72	-0.15	-0.47%	31.50	32.93	113749	36434	4.94%
2026-07-10	30.66	31.87	0.82	2.64%	30.21	33.50	136511	43654	5.93%
2026-07-09	30.70	31.05	-0.22	-0.70%	30.44	32.37	122132	38118	5.30%
2026-07-08	32.50	31.27	-1.14	-3.52%	31.26	33.39	99187	31741	4.31%
2026-07-07	33.43	32.41	-1.47	-4.34%	32.26	34.50	128295	42595	5.57%
2026-07-06	31.60	33.88	1.82	5.68%	31.60	36.50	224841	77524	9.77%
2026-07-03	31.10	32.06	1.48	4.84%	30.53	32.63	156403	49492	6.79%
2026-07-02	30.94	30.58	-0.42	-1.35%	30.01	32.26	156541	48461	7.67%
2026-07-01	28.00	31.00	2.75	9.73%	27.24	31.80	181010	53878	8.87%
2026-06-30	28.48	28.25	-0.22	-0.77%	27.83	28.88	100093	28273	4.90%
2026-06-29	26.05	28.47	2.65	10.26%	25.13	28.78	159089	43834	7.79%
2026-06-26	27.71	25.82	-1.90	-6.85%	25.78	27.89	87929	23311	4.31%
2026-06-25	27.68	27.72	0.04	0.14%	25.98	27.92	114908	31108	5.63%
2026-06-24	27.75	27.68	0.10	0.36%	27.61	28.88	101749	28610	4.98%
2026-06-23	27.09	27.58	0.50	1.85%	26.94	28.11	91627	25367	4.49%
2026-06-22	27.01	27.08	-0.34	-1.24%	25.66	27.16	96361	25456	4.72%
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%