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 |
|---|
| 2025-12-17 | 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 |
| 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 |
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
