威迈斯 (688612) - 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
2026-06-22	31.91	30.45	-1.27	-4.00%	29.33	31.91	91325	27507	3.62%
2026-06-18	33.45	31.72	-1.73	-5.17%	31.50	33.45	91210	29193	3.61%
2026-06-17	33.47	33.45	-0.40	-1.18%	33.20	34.05	55013	18456	2.18%
2026-06-16	33.03	33.85	0.41	1.23%	33.00	34.56	62398	21032	2.47%
2026-06-15	31.15	33.44	2.29	7.35%	31.14	33.85	83118	27003	3.29%
2026-06-12	31.81	31.15	-0.52	-1.64%	30.99	32.96	73651	23474	2.92%
2026-06-11	33.15	31.67	-1.54	-4.64%	31.50	34.32	93769	30494	3.71%
2026-06-10	35.85	33.21	-3.37	-9.21%	33.02	36.00	101721	34727	4.03%
2026-06-09	33.67	36.58	2.93	8.71%	32.28	37.99	147991	52789	5.86%
2026-06-08	34.95	33.65	-2.75	-7.55%	33.20	36.99	83541	28858	3.31%
2026-06-05	37.85	37.06	-1.09	-2.86%	36.60	38.20	68705	25724	2.72%
2026-06-04	36.50	38.15	1.26	3.42%	36.50	38.59	85167	32250	3.37%
2026-06-03	36.25	36.89	0.64	1.77%	35.80	38.58	97787	36629	3.87%
2026-06-02	34.50	36.25	1.83	5.32%	34.27	37.39	98454	35543	3.90%
2026-06-01	32.63	34.42	1.67	5.10%	32.25	36.16	105104	35911	4.16%
2026-05-29	36.04	32.75	-3.38	-9.36%	32.35	36.34	108783	36574	4.31%
2026-05-28	35.96	36.13	0.68	1.92%	35.00	36.50	82277	29474	3.26%
2026-05-27	36.65	35.45	0.90	2.60%	35.36	37.94	122307	44631	4.84%
2026-05-26	34.33	34.55	-0.06	-0.17%	33.97	35.80	95633	33218	3.79%
2026-05-25	36.20	34.61	-1.53	-4.23%	34.35	36.30	80347	28099	3.18%
2026-05-22	33.15	36.14	3.00	9.05%	33.15	36.34	157619	55411	6.24%
2026-05-21	32.31	33.14	0.83	2.57%	32.15	34.80	132765	44777	5.26%
2026-05-20	30.98	32.31	1.55	5.04%	30.03	32.64	93050	29250	3.68%
2026-05-19	30.88	30.76	-0.22	-0.71%	29.87	31.30	59724	18264	2.36%
2026-05-18	31.38	30.98	-0.51	-1.62%	30.49	31.38	44839	13846	1.78%
2026-05-15	31.12	31.49	0.31	0.99%	30.36	32.06	71876	22477	2.85%
2026-05-14	31.70	31.18	-0.32	-1.02%	31.00	32.02	70559	22184	2.79%
2026-05-13	30.85	31.50	0.31	0.99%	30.38	31.55	50518	15679	2.00%
2026-05-12	31.49	31.19	-0.24	-0.76%	30.86	32.04	66045	20697	2.62%
2026-05-11	32.30	31.43	-0.72	-2.24%	30.95	32.30	81171	25481	3.21%
2026-05-08	32.47	32.15	-0.40	-1.23%	31.81	32.98	58756	18958	2.33%
2026-05-07	32.42	32.55	0.29	0.90%	31.50	32.78	63118	20317	2.50%
2026-05-06	32.88	32.26	-0.56	-1.71%	32.21	33.50	78874	25859	3.12%
2026-04-30	32.62	32.82	0.05	0.15%	32.14	33.46	55599	18226	2.20%
2026-04-29	32.27	32.77	0.57	1.77%	32.07	33.13	40155	13124	1.59%
2026-04-28	33.18	32.20	-1.01	-3.04%	32.00	33.18	53339	17308	2.11%
2026-04-27	33.60	33.21	-0.16	-0.48%	32.86	33.69	48321	16050	1.91%
2026-04-24	32.40	33.37	1.08	3.34%	32.13	33.57	96804	31971	3.83%
2026-04-23	32.73	32.29	-0.45	-1.37%	31.98	32.96	55209	17832	2.19%
2026-04-22	32.91	32.74	-0.31	-0.94%	32.40	33.20	59454	19424	2.35%
2026-04-21	31.60	33.05	2.16	6.99%	30.46	33.91	155336	50331	6.15%
2026-04-20	31.41	30.89	-0.35	-1.12%	30.54	31.47	56598	17495	2.24%
2026-04-17	31.71	31.24	-0.65	-2.04%	30.87	31.85	47365	14765	1.88%
2026-04-16	31.76	31.89	0.26	0.82%	31.12	32.17	54380	17209	2.15%
2026-04-15	31.42	31.63	0.49	1.57%	31.40	32.20	59319	18862	2.35%
2026-04-14	31.00	31.14	0.18	0.58%	30.59	31.35	42411	13096	1.68%
2026-04-13	31.50	30.96	-0.69	-2.18%	30.78	31.58	41999	13033	1.66%
2026-04-10	31.58	31.65	0.09	0.29%	31.50	32.34	50313	16012	1.99%
2026-04-09	31.52	31.56	-0.24	-0.75%	31.35	32.09	48919	15511	1.94%
2026-04-08	30.62	31.80	1.83	6.11%	30.36	31.99	98599	30778	3.90%
2026-04-07	29.92	29.97	0.29	0.98%	29.38	30.28	52229	15595	2.07%
2026-04-03	29.89	29.68	-0.21	-0.70%	29.36	30.61	46918	14000	1.86%
2026-04-02	30.60	29.89	-0.73	-2.38%	29.63	30.60	38991	11683	1.54%
2026-04-01	29.27	30.62	1.87	6.50%	29.21	30.85	76563	23188	3.03%
2026-03-31	29.46	28.75	-0.70	-2.38%	28.67	29.46	30435	8825	1.21%
2026-03-30	29.18	29.45	-0.35	-1.17%	29.17	29.94	38542	11363	1.53%
2026-03-27	29.60	29.80	0.02	0.07%	29.47	30.39	43310	12987	1.71%
2026-03-26	29.05	29.78	0.53	1.81%	29.02	30.53	84112	25358	3.33%
2026-03-25	28.13	29.25	1.15	4.09%	28.12	29.36	52520	15164	2.08%
2026-03-24	27.67	28.10	0.82	3.01%	27.03	28.20	39887	10968	1.58%
2026-03-23	27.98	27.28	-1.20	-4.21%	27.14	28.78	51712	14385	2.05%
2026-03-20	29.44	28.48	-0.90	-3.06%	28.42	29.57	47511	13753	1.88%
2026-03-19	29.74	29.38	-0.89	-2.94%	29.23	30.25	52303	15504	2.07%
2026-03-18	30.15	30.27	0.06	0.20%	29.33	30.53	72520	21645	2.87%
2026-03-17	29.51	30.21	0.85	2.90%	29.24	30.93	82262	24904	3.26%
2026-03-16	29.05	29.36	0.47	1.63%	28.53	29.44	37119	10722	1.47%