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
2026-08-21	33.31	33.18	-0.22	-0.66%	32.50	33.72	37724	12482	1.47%
2026-08-20	33.39	33.40	-0.20	-0.60%	33.10	33.96	36769	12307	1.43%
2026-08-19	35.42	33.60	-2.13	-5.96%	32.80	35.73	90904	30700	3.54%
2026-08-18	35.45	35.73	0.26	0.73%	35.10	36.47	55281	19858	2.15%
2026-08-17	33.55	35.47	2.58	7.84%	32.60	35.80	86527	29797	3.37%
2026-08-14	33.19	32.89	-0.49	-1.47%	32.00	33.49	46681	15228	1.82%
2026-08-13	31.55	33.38	1.50	4.71%	31.26	34.08	86729	28528	3.38%
2026-08-12	33.17	31.88	-0.57	-1.76%	30.70	33.17	81528	25662	3.18%
2026-08-11	33.00	32.45	-2.25	-6.48%	31.02	34.00	106881	34559	4.16%
2026-08-10	34.49	34.70	0.85	2.51%	33.71	34.97	71008	24415	2.77%
2026-08-07	33.69	33.85	0.97	2.95%	32.50	34.01	58005	19406	2.26%
2026-08-06	30.70	32.88	1.91	6.17%	30.52	33.64	69476	22599	2.71%
2026-08-05	30.06	30.97	0.91	3.03%	29.98	31.26	35765	11021	1.39%
2026-08-04	29.68	30.06	0.40	1.35%	29.31	30.39	30132	9030	1.17%
2026-08-03	29.69	29.66	-0.20	-0.67%	29.09	30.05	24453	7208	0.95%
2026-07-31	29.32	29.86	0.78	2.68%	29.12	30.25	38282	11407	1.49%
2026-07-30	29.26	29.08	-0.17	-0.58%	28.26	29.69	30165	8735	1.18%
2026-07-29	28.17	29.25	1.11	3.94%	27.97	29.49	38428	11099	1.50%
2026-07-28	28.00	28.14	-0.28	-0.99%	27.51	28.30	26361	7347	1.03%
2026-07-27	28.19	28.42	-0.05	-0.18%	27.89	28.77	32451	9191	1.26%
2026-07-24	28.86	28.47	-0.67	-2.30%	27.95	28.98	25234	7146	1.00%
2026-07-23	28.54	29.14	0.49	1.71%	27.95	29.29	33600	9681	1.33%
2026-07-22	29.80	28.65	-0.87	-2.95%	28.11	29.80	46564	13317	1.84%
2026-07-21	27.00	29.52	2.40	8.85%	26.12	29.58	69899	19648	2.76%
2026-07-20	28.95	27.12	-1.68	-5.83%	25.82	29.10	68365	18620	2.70%
2026-07-17	30.40	28.80	-1.60	-5.26%	27.96	30.69	53277	15550	2.11%
2026-07-16	30.65	30.40	0.00	0.00%	29.81	31.08	47084	14405	1.86%
2026-07-15	30.99	30.40	-0.51	-1.65%	29.91	30.99	32920	9971	1.30%
2026-07-14	31.35	30.91	-0.07	-0.23%	29.81	31.35	40167	12316	1.59%
2026-07-13	32.82	30.98	-1.78	-5.43%	30.52	32.98	65170	20612	2.58%
2026-07-10	30.04	32.76	2.81	9.38%	30.00	34.26	96728	31514	3.83%
2026-07-09	29.51	29.95	0.14	0.47%	29.14	29.99	31757	9387	1.26%
2026-07-08	30.90	29.81	-1.04	-3.37%	29.66	30.90	47660	14324	1.89%
2026-07-07	31.10	30.85	-0.36	-1.15%	30.11	31.89	47854	14691	1.89%
2026-07-06	31.85	31.21	-0.69	-2.16%	30.82	32.63	68241	21535	2.70%
2026-07-03	31.61	31.90	0.45	1.43%	31.33	32.35	47643	15161	1.89%
2026-07-02	31.00	31.45	0.59	1.91%	30.40	31.98	61009	19151	2.42%
2026-07-01	29.56	30.86	1.27	4.29%	29.44	31.39	66744	20542	2.64%
2026-06-30	28.58	29.59	0.85	2.96%	28.40	29.84	53733	15657	2.13%
2026-06-29	28.53	28.74	0.49	1.73%	28.22	29.12	46612	13363	1.85%
2026-06-26	28.88	28.25	-0.42	-1.46%	27.54	28.88	45179	12699	1.79%
2026-06-25	29.24	28.67	-0.76	-2.58%	28.38	29.51	50645	14554	2.01%
2026-06-24	29.60	29.43	-0.09	-0.30%	28.59	29.88	61770	18080	2.45%
2026-06-23	30.00	29.52	-0.93	-3.05%	29.12	30.62	71138	21171	2.82%
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%