威迈斯(688612)股票行情
威迈斯(688612)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 |
|---|
| 2026-02-06 | 30.78 | 30.81 | -0.19 | -0.61% | 30.55 | 31.45 | 33442 | 10379.82 | 1.32% | 0.00 |
| 2026-02-05 | 30.55 | 31.00 | 0.33 | 1.08% | 30.25 | 31.36 | 43807 | 13547.85 | 1.73% | 0.00 |
| 2026-02-04 | 29.80 | 30.67 | 0.77 | 2.58% | 29.48 | 30.96 | 42055 | 12725.59 | 1.67% | 0.00 |
| 2026-02-03 | 29.72 | 29.90 | 0.33 | 1.12% | 29.51 | 30.06 | 31749 | 9457.10 | 1.26% | 0.00 |
| 2026-02-02 | 30.98 | 29.57 | -1.40 | -4.52% | 29.44 | 31.10 | 55132 | 16534.28 | 2.18% | 0.00 |
| 2026-01-30 | 31.44 | 30.97 | -0.63 | -1.99% | 30.56 | 31.78 | 33605 | 10455.52 | 1.33% | 0.00 |
| 2026-01-29 | 32.42 | 31.60 | -0.82 | -2.53% | 31.36 | 32.94 | 48546 | 15565.95 | 1.92% | 0.00 |
| 2026-01-28 | 33.19 | 32.42 | -0.82 | -2.47% | 32.28 | 33.33 | 27880 | 9091.78 | 1.10% | 0.00 |
| 2026-01-27 | 32.94 | 33.24 | 0.34 | 1.03% | 31.98 | 33.66 | 45039 | 14741.19 | 1.78% | 0.00 |
| 2026-01-26 | 34.65 | 32.90 | -1.70 | -4.91% | 32.36 | 34.88 | 58542 | 19334.29 | 2.32% | 0.00 |
| 2026-01-23 | 34.05 | 34.60 | 0.49 | 1.44% | 34.05 | 35.15 | 43380 | 15001.02 | 1.72% | 0.00 |
| 2026-01-22 | 34.37 | 34.11 | -0.13 | -0.38% | 33.90 | 34.59 | 25394 | 8687.91 | 1.01% | 0.00 |
| 2026-01-21 | 34.20 | 34.24 | -0.26 | -0.75% | 34.00 | 34.84 | 34910 | 11979.67 | 1.38% | 0.00 |
| 2026-01-20 | 34.88 | 34.50 | -0.38 | -1.09% | 33.91 | 35.37 | 33101 | 11406.81 | 1.31% | 0.00 |
| 2026-01-19 | 34.55 | 34.88 | 0.28 | 0.81% | 34.55 | 35.48 | 26319 | 9223.76 | 1.04% | 0.00 |
| 2026-01-16 | 34.48 | 34.60 | 0.41 | 1.20% | 34.10 | 34.92 | 21555 | 7438.18 | 0.85% | 0.00 |
| 2026-01-15 | 33.61 | 34.19 | 0.45 | 1.33% | 33.55 | 34.31 | 17793 | 6054.03 | 0.70% | 0.00 |
| 2026-01-14 | 34.33 | 33.74 | -0.41 | -1.20% | 33.24 | 34.66 | 30981 | 10540.12 | 1.23% | 0.00 |
| 2026-01-13 | 35.05 | 34.15 | -0.64 | -1.84% | 33.94 | 35.25 | 31187 | 10707.72 | 1.23% | 0.00 |
| 2026-01-12 | 34.40 | 34.79 | 0.58 | 1.70% | 33.65 | 34.82 | 31353 | 10747.70 | 1.24% | 0.00 |
| 2026-01-09 | 34.00 | 34.21 | 0.32 | 0.94% | 33.81 | 34.54 | 22419 | 7656.94 | 0.89% | 0.00 |
| 2026-01-08 | 33.67 | 33.89 | 0.01 | 0.03% | 33.59 | 34.15 | 18648 | 6325.63 | 0.74% | 0.00 |
| 2026-01-07 | 34.25 | 33.88 | -0.37 | -1.08% | 33.42 | 34.25 | 27240 | 9209.03 | 1.08% | 0.00 |
| 2026-01-06 | 33.80 | 34.25 | 0.61 | 1.81% | 33.51 | 34.77 | 36172 | 12403.70 | 1.43% | 0.00 |
| 2026-01-05 | 33.16 | 33.64 | 0.67 | 2.03% | 32.81 | 33.94 | 27107 | 9084.76 | 1.07% | 0.00 |
| 2025-12-31 | 33.30 | 32.97 | -0.19 | -0.57% | 32.73 | 33.48 | 17525 | 5788.95 | 0.69% | 0.00 |
| 2025-12-30 | 32.55 | 33.16 | 0.31 | 0.94% | 32.36 | 33.41 | 22746 | 7541.75 | 0.90% | 9.98 |
| 2025-12-29 | 33.15 | 32.85 | -0.35 | -1.05% | 32.50 | 33.40 | 25645 | 8453.06 | 1.02% | 0.00 |
| 2025-12-26 | 32.12 | 33.20 | 0.60 | 1.84% | 32.12 | 33.49 | 35467 | 11755.69 | 1.40% | 15.00 |
| 2025-12-25 | 32.98 | 32.60 | -0.09 | -0.28% | 32.58 | 33.24 | 32347 | 10657.36 | 1.28% | 0.00 |
| 2025-12-24 | 31.71 | 32.69 | 1.34 | 4.27% | 31.36 | 32.88 | 35047 | 11359.36 | 1.39% | 0.00 |
| 2025-12-23 | 31.50 | 31.35 | 0.01 | 0.03% | 31.14 | 31.66 | 13923 | 4372.61 | 0.55% | 0.00 |
| 2025-12-22 | 31.64 | 31.34 | -0.21 | -0.67% | 31.34 | 31.81 | 17522 | 5531.63 | 0.69% | 0.00 |
| 2025-12-19 | 30.97 | 31.55 | 0.45 | 1.45% | 30.97 | 32.08 | 15482 | 4905.04 | 0.61% | 0.00 |
| 2025-12-18 | 30.70 | 31.10 | 0.17 | 0.55% | 30.51 | 31.39 | 19665 | 6122.91 | 0.78% | 0.00 |
| 2025-12-17 | 30.40 | 30.93 | 0.07 | 0.23% | 30.18 | 31.12 | 21838 | 6695.49 | 0.86% | 0.00 |
| 2025-12-16 | 31.30 | 30.86 | -0.25 | -0.80% | 30.28 | 31.40 | 29212 | 8973.62 | 1.16% | 0.00 |
| 2025-12-15 | 31.44 | 31.11 | -0.44 | -1.39% | 31.03 | 31.75 | 20675 | 6469.07 | 0.82% | 0.00 |
| 2025-12-12 | 31.77 | 31.55 | -0.22 | -0.69% | 31.23 | 32.00 | 22410 | 7062.21 | 0.89% | 0.00 |
| 2025-12-11 | 32.02 | 31.77 | -0.35 | -1.09% | 31.71 | 32.38 | 14004 | 4482.42 | 0.55% | 0.00 |
| 2025-12-10 | 32.35 | 32.12 | -0.18 | -0.56% | 31.88 | 32.35 | 17253 | 5542.80 | 0.68% | 0.00 |
| 2025-12-09 | 32.88 | 32.30 | -0.66 | -2.00% | 32.20 | 32.96 | 18605 | 6043.51 | 0.74% | 0.00 |
| 2025-12-08 | 32.43 | 32.96 | 0.54 | 1.67% | 32.11 | 33.12 | 35325 | 11560.60 | 1.40% | 0.00 |
| 2025-12-05 | 32.03 | 32.42 | 0.47 | 1.47% | 31.50 | 32.58 | 27273 | 8767.03 | 1.08% | 0.00 |
| 2025-12-04 | 31.84 | 31.95 | 0.15 | 0.47% | 31.60 | 32.28 | 18306 | 5857.64 | 0.72% | 0.00 |
| 2025-12-03 | 31.66 | 31.80 | 0.09 | 0.28% | 31.63 | 32.17 | 12729 | 4058.74 | 0.50% | 0.00 |
| 2025-12-02 | 32.21 | 31.71 | -0.60 | -1.86% | 31.63 | 32.50 | 19344 | 6192.99 | 0.77% | 0.00 |
| 2025-12-01 | 32.36 | 32.31 | -0.29 | -0.89% | 31.78 | 32.55 | 37932 | 12204.71 | 1.50% | 0.00 |
| 2025-11-28 | 31.98 | 32.60 | 0.53 | 1.65% | 31.84 | 32.66 | 21643 | 6981.27 | 0.86% | 0.00 |
| 2025-11-27 | 31.66 | 32.07 | 0.30 | 0.94% | 31.52 | 32.69 | 18259 | 5887.98 | 0.72% | 0.00 |
| 2025-11-26 | 31.86 | 31.77 | -0.03 | -0.09% | 31.65 | 32.50 | 15868 | 5067.02 | 0.63% | 0.00 |
| 2025-11-25 | 31.63 | 31.80 | 0.30 | 0.95% | 31.61 | 32.20 | 20594 | 6577.72 | 0.82% | 0.00 |
| 2025-11-24 | 31.66 | 31.50 | 0.11 | 0.35% | 31.15 | 32.32 | 21706 | 6844.47 | 0.86% | 0.00 |
| 2025-11-21 | 32.52 | 31.39 | -0.98 | -3.03% | 31.15 | 32.67 | 34713 | 10998.18 | 1.37% | 0.00 |
| 2025-11-20 | 32.60 | 32.37 | -0.01 | -0.03% | 32.37 | 32.97 | 11325 | 3686.86 | 0.45% | 0.00 |
| 2025-11-19 | 33.11 | 32.38 | -0.60 | -1.82% | 32.38 | 33.26 | 16021 | 5234.09 | 0.63% | 0.00 |
| 2025-11-18 | 32.77 | 32.98 | 0.30 | 0.92% | 32.01 | 33.95 | 31546 | 10471.54 | 1.25% | 0.00 |
| 2025-11-17 | 33.52 | 32.68 | -1.04 | -3.08% | 32.66 | 33.52 | 26250 | 8654.48 | 1.04% | 0.00 |
| 2025-11-14 | 33.99 | 33.72 | -0.34 | -1.00% | 33.72 | 34.41 | 25570 | 8697.91 | 1.01% | 0.00 |
| 2025-11-13 | 33.99 | 34.06 | 0.07 | 0.21% | 33.64 | 34.30 | 28738 | 9729.72 | 1.14% | 0.00 |
| 2025-11-12 | 34.37 | 33.99 | -0.35 | -1.02% | 33.80 | 34.46 | 19402 | 6607.52 | 0.77% | 0.00 |
| 2025-11-11 | 34.65 | 34.34 | -0.06 | -0.17% | 34.26 | 35.02 | 18937 | 6552.48 | 0.75% | 0.00 |
| 2025-11-10 | 34.99 | 34.40 | -0.47 | -1.35% | 34.27 | 35.05 | 22397 | 7713.26 | 0.89% | 0.00 |
| 2025-11-07 | 35.43 | 34.87 | -0.50 | -1.41% | 34.56 | 35.43 | 20629 | 7171.66 | 0.82% | 0.00 |
| 2025-11-06 | 34.65 | 35.37 | 0.38 | 1.09% | 34.65 | 35.78 | 17940 | 6339.05 | 0.71% | 0.00 |
| 2025-11-05 | 34.97 | 34.99 | -0.29 | -0.82% | 34.61 | 35.42 | 20286 | 7107.31 | 0.80% | 0.00 |
| 2025-11-04 | 35.94 | 35.28 | -0.77 | -2.14% | 34.98 | 36.20 | 23739 | 8377.81 | 0.94% | 0.00 |
| 2025-11-03 | 36.39 | 36.05 | -0.18 | -0.50% | 35.13 | 36.78 | 43968 | 15669.82 | 1.74% | 0.00 |
| 2025-10-31 | 35.87 | 36.23 | 0.36 | 1.00% | 35.86 | 36.97 | 32163 | 11723.00 | 1.27% | 0.00 |
| 2025-10-30 | 36.25 | 35.87 | -0.52 | -1.43% | 35.66 | 36.88 | 45919 | 16569.80 | 1.82% | 0.00 |
| 2025-10-29 | 36.99 | 36.39 | -1.13 | -3.01% | 35.93 | 38.30 | 52161 | 19052.75 | 2.07% | 0.00 |
| 2025-10-28 | 40.86 | 37.52 | -3.28 | -8.04% | 37.51 | 40.86 | 52011 | 20064.56 | 2.06% | 0.00 |
| 2025-10-27 | 40.16 | 40.80 | 0.89 | 2.23% | 39.19 | 41.57 | 29861 | 12054.89 | 1.18% | 0.00 |
| 2025-10-24 | 39.60 | 39.91 | 0.43 | 1.09% | 39.00 | 40.50 | 16301 | 6511.44 | 0.65% | 0.00 |
| 2025-10-23 | 38.88 | 39.48 | 0.26 | 0.66% | 38.22 | 39.68 | 17663 | 6853.54 | 0.70% | 0.00 |
| 2025-10-22 | 38.21 | 39.22 | -0.03 | -0.08% | 38.21 | 39.81 | 16843 | 6607.43 | 0.67% | 0.00 |
| 2025-10-21 | 39.85 | 39.25 | 0.28 | 0.72% | 38.60 | 40.09 | 26975 | 10685.69 | 1.07% | 0.00 |
| 2025-10-20 | 39.10 | 38.97 | -0.04 | -0.10% | 38.51 | 39.50 | 17908 | 6990.74 | 0.71% | 0.00 |
| 2025-10-17 | 40.00 | 39.01 | -1.38 | -3.42% | 38.60 | 40.76 | 27120 | 10637.63 | 1.07% | 0.00 |
| 2025-10-16 | 41.20 | 40.39 | -0.36 | -0.88% | 39.60 | 41.20 | 22248 | 8951.04 | 0.88% | 0.00 |
上证大盘股票行情在线 K线走势图
威迈斯(688612)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
