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
2026-05-06	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%
2026-03-13	33.56	33.11	-0.45	-1.34%	32.65	33.88	56068	18659	2.75%
2026-03-12	34.90	33.56	-1.43	-4.09%	33.30	34.90	61814	20928	3.03%
2026-03-11	35.75	34.99	-0.69	-1.93%	34.83	36.19	57432	20293	2.81%
2026-03-10	34.50	35.68	1.75	5.16%	34.46	35.73	73684	26062	3.61%
2026-03-09	33.60	33.93	-0.26	-0.76%	32.91	34.20	61650	20649	3.02%
2026-03-06	32.30	34.19	1.92	5.95%	32.22	34.36	74555	25075	3.65%
2026-03-05	31.80	32.27	0.89	2.84%	31.43	32.80	58436	18745	2.86%
2026-03-04	31.51	31.38	-0.27	-0.85%	31.17	32.20	58938	18614	2.89%
2026-03-03	33.46	31.65	-1.87	-5.58%	31.39	33.99	81137	26249	3.97%
2026-03-02	34.69	33.52	-1.41	-4.04%	33.38	35.20	63875	21626	3.13%
2026-02-27	34.78	34.93	0.13	0.37%	34.51	35.25	35120	12276	1.72%
2026-02-26	35.50	34.80	-0.56	-1.58%	34.51	35.58	46097	16035	2.26%
2026-02-25	34.89	35.36	0.13	0.37%	34.73	35.56	41971	14770	2.06%
2026-02-24	36.70	35.23	-1.19	-3.27%	35.00	36.70	56852	20173	2.78%
2026-02-13	36.75	36.42	-0.27	-0.74%	36.40	37.55	48979	18126	2.40%
2026-02-12	36.80	36.69	-0.38	-1.03%	36.62	37.29	37889	13964	1.86%
2026-02-11	36.99	37.07	0.04	0.11%	36.70	37.65	41745	15479	2.04%
2026-02-10	36.50	37.03	0.73	2.01%	36.15	37.89	67560	25095	3.31%
2026-02-09	36.52	36.30	0.50	1.40%	36.00	37.38	65136	23943	3.19%
2026-02-06	36.09	35.80	-0.26	-0.72%	35.62	36.75	54296	19641	2.66%
2026-02-05	36.01	36.06	-0.13	-0.36%	35.86	36.79	61073	22157	2.99%
2026-02-04	35.30	36.19	0.66	1.86%	35.02	36.43	58015	20720	2.84%
2026-02-03	35.08	35.53	0.75	2.16%	34.21	35.63	65763	22962	3.22%
2026-02-02	36.02	34.78	-1.23	-3.42%	34.78	36.34	64077	22695	3.14%
2026-01-30	37.18	36.01	-0.94	-2.54%	35.84	37.65	53163	19359	2.60%
2026-01-29	37.68	36.95	-0.80	-2.12%	36.66	38.19	59197	22077	2.90%
2026-01-28	38.36	37.75	-0.75	-1.95%	37.58	38.83	60876	23121	2.98%
2026-01-27	38.64	38.50	-0.28	-0.72%	37.18	38.85	67434	25613	3.30%