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
2026-05-07	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%
2026-03-13	28.74	28.89	0.04	0.14%	28.64	29.65	31563	9187	1.25%
2026-03-12	28.80	28.85	0.09	0.31%	28.42	28.96	26669	7653	1.06%
2026-03-11	28.34	28.76	0.17	0.59%	28.34	29.16	31070	8959	1.23%
2026-03-10	28.31	28.59	0.78	2.80%	28.17	28.74	35347	10076	1.40%
2026-03-09	28.30	27.81	-0.77	-2.69%	27.34	28.30	36530	10124	1.45%
2026-03-06	28.32	28.58	0.36	1.28%	28.02	28.81	23560	6736	0.93%
2026-03-05	28.42	28.22	0.27	0.97%	28.03	28.54	29060	8214	1.15%
2026-03-04	29.05	27.95	-1.13	-3.89%	27.92	29.36	49488	14022	1.96%
2026-03-03	29.97	29.08	-1.00	-3.32%	28.70	30.38	45491	13373	1.80%
2026-03-02	30.18	30.08	-0.45	-1.47%	29.65	30.48	39000	11721	1.54%
2026-02-27	30.80	30.53	-0.20	-0.65%	30.29	30.87	26205	8003	1.04%
2026-02-26	30.30	30.73	0.42	1.39%	30.12	30.84	40133	12261	1.59%
2026-02-25	30.42	30.31	-0.05	-0.16%	30.20	30.75	35860	10899	1.42%
2026-02-24	30.95	30.36	-0.31	-1.01%	29.91	30.95	42238	12846	1.67%
2026-02-13	30.95	30.67	-0.26	-0.84%	30.67	31.20	24191	7491	0.96%
2026-02-12	31.11	30.93	0.04	0.13%	30.71	31.22	25147	7803	1.00%
2026-02-11	31.11	30.89	-0.28	-0.90%	30.80	31.27	27095	8389	1.07%
2026-02-10	31.26	31.17	0.00	0.00%	31.15	31.82	26298	8261	1.04%
2026-02-09	31.14	31.17	0.36	1.17%	30.81	31.28	23023	7161	0.91%
2026-02-06	30.78	30.81	-0.19	-0.61%	30.55	31.45	33442	10379	1.32%
2026-02-05	30.55	31.00	0.33	1.08%	30.25	31.36	43807	13547	1.73%
2026-02-04	29.80	30.67	0.77	2.58%	29.48	30.96	42055	12725	1.67%
2026-02-03	29.72	29.90	0.33	1.12%	29.51	30.06	31749	9457	1.26%
2026-02-02	30.98	29.57	-1.40	-4.52%	29.44	31.10	55132	16534	2.18%
2026-01-30	31.44	30.97	-0.63	-1.99%	30.56	31.78	33605	10455	1.33%
2026-01-29	32.42	31.60	-0.82	-2.53%	31.36	32.94	48546	15565	1.92%
2026-01-28	33.19	32.42	-0.82	-2.47%	32.28	33.33	27880	9091	1.10%