威迈斯(688612)股票行情 威迈斯股票行情 688612股票行情_爱股网
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 |
|---|
| 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 |
| 2025-10-15 | 39.21 | 40.75 | 1.60 | 4.09% | 38.80 | 41.21 | 30098 | 12128.77 | 1.19% | 12.00 |
| 2025-10-14 | 38.94 | 39.15 | 0.32 | 0.82% | 38.85 | 40.44 | 37759 | 15014.84 | 1.50% | 0.00 |
| 2025-10-13 | 39.90 | 38.83 | -1.45 | -3.60% | 38.16 | 40.28 | 35557 | 13908.58 | 1.41% | 0.00 |
| 2025-10-10 | 39.81 | 40.28 | 0.47 | 1.18% | 39.68 | 41.11 | 37976 | 15340.89 | 1.50% | 0.00 |
| 2025-10-09 | 41.50 | 39.81 | -1.20 | -2.93% | 39.70 | 41.50 | 33314 | 13355.41 | 1.31% | 0.00 |
| 2025-09-30 | 41.25 | 41.01 | -0.21 | -0.51% | 39.88 | 41.33 | 33636 | 13695.11 | 1.32% | 0.00 |
| 2025-09-29 | 39.99 | 41.22 | 1.56 | 3.93% | 39.57 | 41.87 | 41366 | 17016.40 | 1.63% | 0.00 |
| 2025-09-26 | 39.98 | 39.66 | -0.46 | -1.15% | 39.05 | 40.33 | 30285 | 12036.14 | 1.19% | 0.00 |
| 2025-09-25 | 40.28 | 40.12 | -0.78 | -1.91% | 39.32 | 40.50 | 34441 | 13768.40 | 1.35% | 0.00 |
| 2025-09-24 | 39.35 | 40.90 | 1.34 | 3.39% | 39.20 | 40.90 | 34013 | 13680.36 | 1.34% | 0.00 |
| 2025-09-23 | 39.39 | 39.56 | -0.10 | -0.25% | 38.14 | 40.07 | 30039 | 11681.86 | 1.18% | 0.00 |
| 2025-09-22 | 39.58 | 39.66 | 0.17 | 0.43% | 39.00 | 40.39 | 25667 | 10182.94 | 1.01% | 0.00 |
| 2025-09-19 | 38.88 | 39.49 | 0.49 | 1.26% | 38.63 | 39.84 | 27215 | 10738.07 | 1.07% | 0.00 |
| 2025-09-18 | 40.52 | 39.00 | -1.52 | -3.75% | 38.55 | 40.85 | 39552 | 15656.81 | 1.56% | 0.00 |
| 2025-09-17 | 39.50 | 40.52 | 1.02 | 2.58% | 39.27 | 40.72 | 31758 | 12775.07 | 1.25% | 0.00 |
| 2025-09-16 | 40.64 | 39.50 | -0.91 | -2.25% | 39.20 | 41.01 | 35291 | 14073.98 | 1.39% | 0.00 |
| 2025-09-15 | 39.72 | 40.41 | 0.76 | 1.92% | 39.65 | 41.15 | 40032 | 16263.47 | 1.57% | 0.00 |
| 2025-09-12 | 41.66 | 39.65 | -1.81 | -4.37% | 39.65 | 41.68 | 44729 | 17999.52 | 1.76% | 0.00 |
| 2025-09-11 | 40.50 | 41.46 | 0.66 | 1.62% | 39.71 | 41.73 | 40501 | 16533.20 | 1.59% | 0.00 |
| 2025-09-10 | 40.68 | 40.80 | -0.10 | -0.24% | 40.62 | 42.24 | 26912 | 11128.70 | 1.06% | 0.00 |
| 2025-09-09 | 40.65 | 40.90 | 0.43 | 1.06% | 40.20 | 42.26 | 39059 | 16048.86 | 1.54% | 0.00 |
| 2025-09-08 | 40.74 | 40.47 | -0.60 | -1.46% | 40.33 | 41.88 | 36052 | 14794.92 | 1.42% | 0.00 |
| 2025-09-05 | 39.19 | 41.07 | 1.96 | 5.01% | 38.52 | 41.34 | 41293 | 16804.63 | 1.62% | 0.00 |
| 2025-09-04 | 40.79 | 39.11 | -1.82 | -4.45% | 38.30 | 41.80 | 49220 | 19504.80 | 1.94% | 0.00 |
| 2025-09-03 | 40.00 | 40.93 | 0.68 | 1.69% | 39.49 | 41.50 | 38928 | 15865.53 | 1.53% | 0.00 |
| 2025-09-02 | 41.32 | 40.25 | -1.00 | -2.42% | 39.62 | 41.65 | 46251 | 18704.41 | 1.82% | 0.00 |
| 2025-09-01 | 39.86 | 41.25 | 1.37 | 3.44% | 39.55 | 41.98 | 57984 | 23755.02 | 2.28% | 0.00 |
| 2025-08-29 | 39.76 | 39.88 | 0.07 | 0.18% | 38.37 | 40.38 | 58816 | 23320.96 | 2.31% | 0.00 |
| 2025-08-28 | 38.15 | 39.81 | 1.30 | 3.38% | 37.93 | 41.39 | 70719 | 28164.37 | 2.78% | 0.00 |
| 2025-08-27 | 36.82 | 38.51 | 1.64 | 4.45% | 36.82 | 39.91 | 83796 | 32539.83 | 3.29% | 0.00 |
| 2025-08-26 | 37.00 | 36.87 | 2.07 | 5.95% | 35.20 | 37.94 | 93247 | 34231.87 | 3.67% | 0.00 |
| 2025-08-25 | 35.62 | 34.80 | -0.58 | -1.64% | 34.68 | 36.44 | 47210 | 16724.77 | 1.86% | 0.00 |
| 2025-08-22 | 33.87 | 35.38 | 1.39 | 4.09% | 33.69 | 35.80 | 48783 | 17015.64 | 1.92% | 0.00 |
| 2025-08-21 | 34.60 | 33.99 | -0.42 | -1.22% | 33.40 | 34.60 | 30884 | 10470.28 | 1.21% | 0.00 |
| 2025-08-20 | 33.50 | 34.41 | 0.53 | 1.56% | 33.17 | 34.48 | 28467 | 9620.46 | 1.12% | 0.00 |
| 2025-08-19 | 33.55 | 33.88 | 0.76 | 2.29% | 32.80 | 34.50 | 59587 | 19994.99 | 2.34% | 0.00 |
| 2025-08-18 | 32.50 | 33.12 | 0.84 | 2.60% | 32.38 | 34.20 | 48523 | 16215.68 | 1.91% | 0.00 |
| 2025-08-15 | 31.20 | 32.28 | 0.97 | 3.10% | 31.20 | 32.49 | 28289 | 9075.84 | 1.11% | 0.00 |
| 2025-08-14 | 32.25 | 31.31 | -1.09 | -3.36% | 31.25 | 32.45 | 29109 | 9227.97 | 1.14% | 0.00 |
| 2025-08-13 | 32.54 | 32.40 | -0.37 | -1.13% | 32.20 | 33.79 | 42503 | 13950.94 | 1.67% | 0.00 |
| 2025-08-12 | 33.59 | 32.77 | -0.81 | -2.41% | 32.45 | 33.84 | 30548 | 10053.80 | 1.20% | 0.00 |
| 2025-08-11 | 32.24 | 33.58 | 1.64 | 5.13% | 32.09 | 34.58 | 59558 | 20107.69 | 2.34% | 0.00 |
| 2025-08-08 | 31.50 | 31.94 | 0.43 | 1.36% | 30.92 | 32.37 | 36671 | 11642.60 | 1.44% | 0.00 |
| 2025-08-07 | 31.19 | 31.51 | 0.40 | 1.29% | 30.82 | 33.10 | 41551 | 13297.66 | 1.63% | 0.00 |
| 2025-08-06 | 30.95 | 31.11 | 0.16 | 0.52% | 30.91 | 31.85 | 27318 | 8555.41 | 1.07% | 0.00 |
| 2025-08-05 | 30.77 | 30.95 | 0.33 | 1.08% | 30.56 | 31.64 | 26529 | 8221.88 | 1.04% | 0.00 |
| 2025-08-04 | 30.77 | 30.62 | -0.20 | -0.65% | 30.16 | 31.06 | 21658 | 6620.89 | 0.85% | 0.00 |
| 2025-08-01 | 31.00 | 30.82 | -0.11 | -0.36% | 30.77 | 31.49 | 14634 | 4544.79 | 0.58% | 0.00 |
| 2025-07-31 | 31.46 | 30.93 | -0.78 | -2.46% | 30.70 | 32.05 | 27983 | 8726.30 | 1.10% | 0.00 |
| 2025-07-30 | 32.21 | 31.71 | -0.59 | -1.83% | 31.40 | 32.42 | 17654 | 5611.10 | 0.69% | 0.00 |
| 2025-07-29 | 31.83 | 32.30 | 0.50 | 1.57% | 31.52 | 32.78 | 25208 | 8138.70 | 0.99% | 0.00 |
| 2025-07-28 | 31.80 | 31.80 | 0.11 | 0.35% | 31.35 | 32.25 | 23959 | 7648.23 | 0.94% | 0.00 |
| 2025-07-25 | 31.93 | 31.69 | -0.16 | -0.50% | 31.33 | 32.32 | 17437 | 5518.41 | 0.69% | 0.00 |
| 2025-07-24 | 31.84 | 31.85 | 0.01 | 0.03% | 31.48 | 32.42 | 18121 | 5772.94 | 0.72% | 0.00 |
| 2025-07-23 | 32.74 | 31.84 | -0.97 | -2.96% | 31.60 | 32.80 | 32810 | 10503.68 | 1.30% | 0.00 |
| 2025-07-22 | 31.75 | 32.81 | 1.12 | 3.53% | 31.69 | 33.69 | 51479 | 16967.55 | 2.03% | 0.00 |
| 2025-07-21 | 31.62 | 31.69 | -0.03 | -0.09% | 31.50 | 33.17 | 41995 | 13557.30 | 1.66% | 0.00 |
| 2025-07-18 | 32.72 | 31.72 | -0.78 | -2.40% | 31.06 | 32.79 | 45523 | 14540.84 | 1.80% | 0.00 |
| 2025-07-17 | 32.37 | 32.50 | 0.06 | 0.18% | 31.74 | 32.63 | 48397 | 15593.09 | 1.91% | 0.00 |
| 2025-07-16 | 30.04 | 32.44 | 2.41 | 8.03% | 30.03 | 32.97 | 118619 | 37651.37 | 4.69% | 0.00 |
| 2025-07-15 | 29.09 | 30.03 | 0.85 | 2.91% | 29.09 | 30.48 | 71390 | 21443.88 | 3.22% | 0.00 |
| 2025-07-14 | 28.17 | 29.18 | 1.36 | 4.89% | 28.14 | 29.71 | 73746 | 21432.39 | 3.33% | 0.00 |
| 2025-07-11 | 26.15 | 27.82 | 1.75 | 6.71% | 25.85 | 28.20 | 66368 | 18049.18 | 2.99% | 0.00 |
| 2025-07-10 | 26.67 | 26.07 | -0.62 | -2.32% | 25.87 | 26.75 | 20255 | 5333.08 | 0.91% | 0.00 |
| 2025-07-09 | 27.14 | 26.69 | -0.39 | -1.44% | 26.63 | 27.28 | 20733 | 5566.59 | 0.94% | 0.00 |
| 2025-07-08 | 26.70 | 27.08 | 0.38 | 1.42% | 26.53 | 27.34 | 19726 | 5329.09 | 0.89% | 0.00 |
| 2025-07-07 | 26.90 | 26.70 | -0.26 | -0.96% | 26.41 | 26.94 | 10108 | 2689.31 | 0.46% | 0.00 |
| 2025-07-04 | 27.41 | 26.96 | -0.32 | -1.17% | 26.69 | 27.41 | 16396 | 4415.21 | 0.74% | 0.00 |
| 2025-07-03 | 26.49 | 27.28 | 0.83 | 3.14% | 26.33 | 27.55 | 31473 | 8510.77 | 1.42% | 0.00 |
| 2025-07-02 | 26.36 | 26.45 | -0.03 | -0.11% | 26.14 | 26.48 | 13583 | 3571.30 | 0.61% | 0.00 |
| 2025-07-01 | 26.76 | 26.48 | -0.26 | -0.97% | 26.24 | 26.76 | 17757 | 4692.62 | 0.80% | 0.00 |
| 2025-06-30 | 26.79 | 26.74 | 0.19 | 0.72% | 26.48 | 26.87 | 16192 | 4323.69 | 0.73% | 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
