迈威生物(688062)股票行情
迈威生物(688062)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 35.30 | 36.19 | 0.66 | 1.86% | 35.02 | 36.43 | 58015 | 20720.59 | 2.84% | 0.00 |
| 2026-02-03 | 35.08 | 35.53 | 0.75 | 2.16% | 34.21 | 35.63 | 65763 | 22962.13 | 3.22% | 0.00 |
| 2026-02-02 | 36.02 | 34.78 | -1.23 | -3.42% | 34.78 | 36.34 | 64077 | 22695.61 | 3.14% | 0.00 |
| 2026-01-30 | 37.18 | 36.01 | -0.94 | -2.54% | 35.84 | 37.65 | 53163 | 19359.75 | 2.60% | 0.00 |
| 2026-01-29 | 37.68 | 36.95 | -0.80 | -2.12% | 36.66 | 38.19 | 59197 | 22077.57 | 2.90% | 0.00 |
| 2026-01-28 | 38.36 | 37.75 | -0.75 | -1.95% | 37.58 | 38.83 | 60876 | 23121.28 | 2.98% | 0.00 |
| 2026-01-27 | 38.64 | 38.50 | -0.28 | -0.72% | 37.18 | 38.85 | 67434 | 25613.42 | 3.30% | 0.00 |
| 2026-01-26 | 40.00 | 38.78 | -1.52 | -3.77% | 38.20 | 40.30 | 106984 | 41494.05 | 5.24% | 0.00 |
| 2026-01-23 | 39.66 | 40.30 | 0.88 | 2.23% | 39.30 | 41.28 | 69395 | 28075.81 | 3.40% | 0.00 |
| 2026-01-22 | 40.05 | 39.42 | -0.59 | -1.47% | 39.22 | 40.86 | 55318 | 21956.16 | 2.71% | 0.00 |
| 2026-01-21 | 39.88 | 40.01 | -0.17 | -0.42% | 39.70 | 40.87 | 54287 | 21842.88 | 2.66% | 0.00 |
| 2026-01-20 | 41.85 | 40.18 | -1.80 | -4.29% | 39.69 | 42.20 | 89627 | 36276.03 | 4.39% | 0.00 |
| 2026-01-19 | 42.71 | 41.98 | -1.26 | -2.91% | 41.83 | 43.55 | 74237 | 31433.36 | 3.64% | 0.00 |
| 2026-01-16 | 41.85 | 43.24 | 1.39 | 3.32% | 41.08 | 43.98 | 105881 | 44943.54 | 5.19% | 0.00 |
| 2026-01-15 | 41.97 | 41.85 | -0.75 | -1.76% | 41.54 | 42.98 | 61587 | 25821.22 | 3.02% | 0.00 |
| 2026-01-14 | 43.95 | 42.60 | -1.35 | -3.07% | 41.50 | 45.10 | 143564 | 62357.29 | 7.03% | 0.00 |
| 2026-01-13 | 47.50 | 43.95 | -2.07 | -4.50% | 43.77 | 47.80 | 140099 | 63687.46 | 6.86% | 0.00 |
| 2026-01-12 | 45.75 | 46.02 | 0.25 | 0.55% | 44.20 | 46.56 | 108405 | 49459.66 | 5.31% | 0.00 |
| 2026-01-09 | 43.90 | 45.77 | 1.87 | 4.26% | 43.20 | 46.48 | 121830 | 54377.02 | 5.97% | 0.00 |
| 2026-01-08 | 45.26 | 43.90 | -1.30 | -2.88% | 43.71 | 45.78 | 95280 | 42574.40 | 4.67% | 0.00 |
| 2026-01-07 | 41.29 | 45.20 | 3.94 | 9.55% | 41.29 | 45.78 | 153539 | 67833.99 | 7.52% | 0.00 |
| 2026-01-06 | 41.18 | 41.26 | 0.08 | 0.19% | 40.88 | 42.20 | 64982 | 26930.29 | 3.18% | 0.00 |
| 2026-01-05 | 38.49 | 41.18 | 2.71 | 7.04% | 37.98 | 41.33 | 100588 | 40481.43 | 4.93% | 0.00 |
| 2025-12-31 | 38.99 | 38.47 | -0.53 | -1.36% | 38.29 | 39.20 | 46645 | 17966.07 | 2.28% | 0.00 |
| 2025-12-30 | 39.29 | 39.00 | -0.27 | -0.69% | 38.60 | 39.59 | 43562 | 17018.88 | 2.13% | 0.00 |
| 2025-12-29 | 40.00 | 39.27 | -0.67 | -1.68% | 38.94 | 40.11 | 42872 | 16874.70 | 2.10% | 0.00 |
| 2025-12-26 | 40.00 | 39.94 | -0.26 | -0.65% | 39.68 | 40.38 | 33477 | 13405.16 | 1.64% | 0.00 |
| 2025-12-25 | 39.65 | 40.20 | 0.36 | 0.90% | 39.63 | 40.56 | 40771 | 16350.04 | 2.00% | 0.00 |
| 2025-12-24 | 39.84 | 39.84 | 0.39 | 0.99% | 39.46 | 40.70 | 53623 | 21432.19 | 2.63% | 0.00 |
| 2025-12-23 | 39.37 | 39.45 | 0.14 | 0.36% | 39.02 | 39.93 | 35847 | 14154.55 | 1.76% | 0.00 |
| 2025-12-22 | 39.63 | 39.31 | -0.30 | -0.76% | 39.10 | 39.76 | 41300 | 16265.21 | 2.02% | 0.00 |
| 2025-12-19 | 38.50 | 39.61 | 0.76 | 1.96% | 38.50 | 40.40 | 55108 | 21835.77 | 2.70% | 0.00 |
| 2025-12-18 | 38.77 | 38.85 | 0.23 | 0.60% | 38.54 | 39.28 | 36924 | 14349.34 | 1.81% | 0.00 |
| 2025-12-17 | 37.71 | 38.62 | 1.02 | 2.71% | 37.39 | 38.95 | 48654 | 18587.31 | 2.38% | 0.00 |
| 2025-12-16 | 38.00 | 37.60 | -0.73 | -1.90% | 37.41 | 38.32 | 61669 | 23340.81 | 3.02% | 0.00 |
| 2025-12-15 | 40.80 | 38.33 | -2.47 | -6.05% | 38.10 | 40.80 | 88743 | 34670.82 | 4.35% | 0.00 |
| 2025-12-12 | 40.67 | 40.80 | 0.00 | 0.00% | 39.75 | 41.10 | 44724 | 18110.25 | 2.19% | 0.00 |
| 2025-12-11 | 41.30 | 40.80 | -0.18 | -0.44% | 40.31 | 41.49 | 51756 | 21145.77 | 2.53% | 0.00 |
| 2025-12-10 | 41.57 | 40.98 | -0.57 | -1.37% | 40.44 | 41.66 | 68308 | 27944.13 | 3.35% | 0.00 |
| 2025-12-09 | 42.85 | 41.55 | -1.20 | -2.81% | 41.40 | 43.38 | 57580 | 24267.48 | 2.82% | 0.00 |
| 2025-12-08 | 43.29 | 42.75 | -0.30 | -0.70% | 41.91 | 43.48 | 54859 | 23385.90 | 2.69% | 0.00 |
| 2025-12-05 | 41.78 | 43.05 | 1.26 | 3.02% | 40.86 | 43.30 | 53414 | 22443.41 | 2.62% | 0.00 |
| 2025-12-04 | 41.39 | 41.79 | 0.34 | 0.82% | 41.22 | 42.34 | 45076 | 18849.48 | 2.21% | 0.00 |
| 2025-12-03 | 41.95 | 41.45 | -0.69 | -1.64% | 40.95 | 42.39 | 46181 | 19123.86 | 2.26% | 0.00 |
| 2025-12-02 | 42.91 | 42.14 | -0.77 | -1.79% | 41.70 | 43.29 | 54338 | 22987.23 | 2.66% | 0.00 |
| 2025-12-01 | 45.50 | 42.91 | -0.19 | -0.44% | 42.61 | 46.32 | 102312 | 45052.10 | 5.01% | 0.00 |
| 2025-11-28 | 43.25 | 43.10 | -0.11 | -0.25% | 42.65 | 43.75 | 32698 | 14062.63 | 1.60% | 0.00 |
| 2025-11-27 | 43.95 | 43.21 | -0.83 | -1.88% | 43.09 | 44.07 | 44608 | 19475.48 | 2.18% | 0.00 |
| 2025-11-26 | 42.86 | 44.04 | 1.06 | 2.47% | 42.86 | 45.50 | 96671 | 42964.55 | 4.73% | 0.00 |
| 2025-11-25 | 41.41 | 42.98 | 1.62 | 3.92% | 41.41 | 44.40 | 85017 | 36677.64 | 4.16% | 2.50 |
| 2025-11-24 | 40.53 | 41.36 | 1.26 | 3.14% | 40.00 | 42.12 | 52162 | 21335.06 | 2.55% | 0.00 |
| 2025-11-21 | 42.00 | 40.10 | -1.66 | -3.98% | 40.08 | 42.40 | 65241 | 26622.83 | 3.20% | 0.00 |
| 2025-11-20 | 42.00 | 41.76 | 0.01 | 0.02% | 41.10 | 42.24 | 40669 | 16939.20 | 1.99% | 0.00 |
| 2025-11-19 | 42.31 | 41.75 | -0.93 | -2.18% | 41.40 | 42.92 | 47609 | 19976.57 | 2.33% | 0.00 |
| 2025-11-18 | 43.48 | 42.68 | -1.05 | -2.40% | 42.43 | 44.55 | 61934 | 26703.83 | 3.03% | 0.00 |
| 2025-11-17 | 45.19 | 43.73 | -1.52 | -3.36% | 43.23 | 45.19 | 60198 | 26374.49 | 2.95% | 0.00 |
| 2025-11-14 | 44.88 | 45.25 | -0.63 | -1.37% | 44.41 | 47.50 | 109113 | 50087.14 | 5.34% | 0.00 |
| 2025-11-13 | 43.80 | 45.88 | 2.12 | 4.84% | 43.67 | 46.75 | 120062 | 54965.16 | 5.88% | 0.00 |
| 2025-11-12 | 42.30 | 43.76 | 1.30 | 3.06% | 42.10 | 45.45 | 99551 | 43782.20 | 4.88% | 0.00 |
| 2025-11-11 | 44.50 | 42.46 | -0.55 | -1.28% | 42.41 | 44.99 | 68176 | 29633.65 | 3.34% | 0.00 |
| 2025-11-10 | 41.79 | 43.01 | 0.54 | 1.27% | 41.79 | 43.18 | 67875 | 28984.78 | 3.32% | 0.00 |
| 2025-11-07 | 44.63 | 42.47 | -2.00 | -4.50% | 42.13 | 44.84 | 72303 | 31160.96 | 3.54% | 0.00 |
| 2025-11-06 | 44.65 | 44.47 | 0.22 | 0.50% | 42.76 | 44.69 | 69472 | 30379.15 | 3.40% | 0.00 |
| 2025-11-05 | 44.16 | 44.25 | -1.75 | -3.80% | 44.03 | 47.07 | 99083 | 44621.72 | 4.85% | 0.00 |
| 2025-11-04 | 47.00 | 46.00 | -0.62 | -1.33% | 45.02 | 47.78 | 124871 | 57685.72 | 6.12% | 0.00 |
| 2025-11-03 | 48.00 | 46.62 | -0.86 | -1.81% | 44.00 | 48.00 | 172922 | 79766.78 | 8.47% | 0.00 |
| 2025-10-31 | 42.89 | 47.48 | 5.21 | 12.33% | 42.25 | 48.48 | 211451 | 97112.02 | 10.36% | 0.00 |
| 2025-10-30 | 42.20 | 42.27 | 0.11 | 0.26% | 41.20 | 43.24 | 73479 | 31033.58 | 3.60% | 0.00 |
| 2025-10-29 | 42.30 | 42.16 | -0.26 | -0.61% | 41.40 | 42.76 | 77130 | 32343.14 | 3.78% | 0.00 |
| 2025-10-28 | 42.65 | 42.42 | -0.43 | -1.00% | 42.36 | 43.53 | 61788 | 26539.42 | 3.03% | 0.00 |
| 2025-10-27 | 43.14 | 42.85 | 0.11 | 0.26% | 42.70 | 44.36 | 73664 | 31925.02 | 3.61% | 0.00 |
| 2025-10-24 | 42.23 | 42.74 | 0.56 | 1.33% | 41.65 | 43.17 | 95802 | 40870.75 | 4.69% | 0.00 |
| 2025-10-23 | 44.68 | 42.18 | -2.47 | -5.53% | 40.53 | 44.79 | 152392 | 63504.80 | 7.46% | 0.00 |
| 2025-10-22 | 45.64 | 44.65 | -0.99 | -2.17% | 44.19 | 46.96 | 62955 | 28394.38 | 3.08% | 0.00 |
| 2025-10-21 | 44.97 | 45.64 | 0.99 | 2.22% | 43.80 | 45.99 | 75011 | 33726.94 | 3.67% | 0.00 |
| 2025-10-20 | 45.59 | 44.65 | -0.40 | -0.89% | 44.31 | 46.06 | 58347 | 26352.62 | 2.86% | 0.00 |
| 2025-10-17 | 47.50 | 45.05 | -1.66 | -3.55% | 44.84 | 47.66 | 71492 | 32860.66 | 3.50% | 0.00 |
| 2025-10-16 | 47.05 | 46.71 | -0.51 | -1.08% | 46.34 | 48.38 | 90818 | 42982.62 | 4.45% | 0.00 |
| 2025-10-15 | 44.46 | 47.22 | 2.80 | 6.30% | 44.27 | 47.29 | 118671 | 55009.27 | 5.81% | 0.00 |
| 2025-10-14 | 45.45 | 44.42 | 0.13 | 0.29% | 44.08 | 47.69 | 113810 | 52295.18 | 5.57% | 0.00 |
上证大盘股票行情在线 K线走势图
迈威生物(688062)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
