迈威生物（688062）历史行情

以下为迈威生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	26.280	27.040	27.920	25.900	1.030	3.960%	894.77万	2.43亿	3.886%
2026-10-06	26.280	27.040	27.920	25.900	1.030	3.960%	894.77万	2.43亿	3.886%
2026-10-05	26.280	27.040	27.920	25.900	1.030	3.960%	894.77万	2.43亿	3.886%
2026-10-02	26.280	27.040	27.920	25.900	1.030	3.960%	894.77万	2.43亿	3.886%
2026-10-01	26.280	27.040	27.920	25.900	1.030	3.960%	894.77万	2.43亿	3.886%
2026-09-30	26.280	27.040	27.920	25.900	1.030	3.960%	894.77万	0.00亿	0.000%
2026-09-29	26.140	26.010	26.960	25.600	0.010	0.038%	512.85万	0.00亿	0.000%
2026-09-28	26.550	26.000	26.970	25.730	-0.470	-1.776%	527.08万	0.00亿	0.000%
2026-09-27	27.560	26.470	27.840	26.450	-1.330	-4.784%	654.95万	1.76亿	2.845%
2026-09-24	27.560	26.470	27.840	26.450	-1.330	-4.784%	654.95万	0.00亿	0.000%
2026-09-23	28.260	27.800	28.300	27.570	-0.400	-1.418%	590.58万	0.00亿	0.000%
2026-09-22	27.940	28.200	28.960	27.600	0.140	0.499%	976.94万	0.00亿	0.000%
2026-09-21	27.040	28.060	28.580	27.040	1.440	5.409%	993.35万	0.00亿	0.000%
2026-09-18	26.000	26.620	26.860	25.810	0.890	3.459%	829.19万	0.00亿	0.000%
2026-09-17	25.090	25.730	26.110	25.090	0.430	1.700%	574.68万	0.00亿	0.000%
2026-09-16	25.010	25.300	25.400	24.900	0.060	0.238%	454.46万	0.00亿	0.000%
2026-09-15	25.610	25.240	25.880	25.100	-0.550	-2.133%	465.00万	0.00亿	0.000%
2026-09-14	23.990	25.790	25.900	23.850	1.730	7.190%	839.36万	0.00亿	0.000%
2026-09-11	25.830	24.060	25.990	23.920	-1.540	-6.016%	859.00万	0.00亿	0.000%
2026-09-10	26.120	25.600	26.200	25.360	-0.420	-1.614%	529.19万	0.00亿	0.000%
2026-09-09	26.470	26.020	26.500	25.880	-0.560	-2.107%	522.62万	0.00亿	0.000%
2026-09-08	27.080	26.580	27.160	26.420	-0.520	-1.919%	793.33万	0.00亿	0.000%
2026-09-07	27.320	27.100	27.500	26.980	-0.320	-1.167%	537.34万	0.00亿	0.000%
2026-09-04	28.200	27.420	28.500	27.070	-0.740	-2.628%	638.15万	0.00亿	0.000%
2026-09-03	27.610	28.160	28.280	27.360	0.630	2.288%	511.69万	0.00亿	0.000%
2026-09-02	28.190	27.530	28.390	27.250	-0.340	-1.220%	602.90万	0.00亿	0.000%
2026-09-01	28.290	27.870	28.500	27.610	-0.460	-1.624%	553.08万	0.00亿	0.000%
2026-08-31	29.030	28.330	29.290	27.640	-1.160	-3.934%	840.63万	0.00亿	0.000%
2026-08-28	29.760	29.490	30.180	29.300	-0.240	-0.807%	503.15万	0.00亿	0.000%
2026-08-27	29.850	29.730	30.030	28.930	-0.020	-0.067%	695.32万	0.00亿	0.000%
2026-08-26	29.940	29.750	30.800	29.410	-0.240	-0.800%	685.51万	0.00亿	0.000%
2026-08-25	29.130	29.990	30.200	28.520	0.760	2.600%	981.40万	0.00亿	0.000%
2026-08-24	30.890	29.230	31.500	28.810	-1.940	-6.224%	958.42万	0.00亿	0.000%
2026-08-21	33.590	31.170	33.750	31.130	-2.930	-8.592%	1,349.18万	0.00亿	0.000%
2026-08-20	33.500	34.100	34.950	32.110	2.720	8.668%	1,581.93万	0.00亿	0.000%
2026-08-19	32.930	31.380	33.470	31.250	-1.810	-5.453%	794.14万	0.00亿	0.000%
2026-08-18	33.580	33.190	33.760	32.620	-0.610	-1.805%	847.28万	0.00亿	0.000%
2026-08-17	33.900	33.800	34.000	33.010	-0.200	-0.588%	843.08万	0.00亿	0.000%
2026-08-14	33.890	34.000	34.680	33.110	-0.120	-0.352%	1,302.40万	0.00亿	0.000%
2026-08-13	32.650	34.120	35.100	32.020	1.470	4.502%	1,587.16万	0.00亿	0.000%
2026-08-12	32.900	32.650	33.830	32.600	-0.540	-1.627%	1,150.34万	0.00亿	0.000%
2026-08-11	30.670	33.190	35.490	30.410	2.290	7.411%	2,154.34万	0.00亿	0.000%
2026-08-10	30.900	30.900	32.200	30.340	0.390	1.278%	1,321.34万	0.00亿	0.000%
2026-08-07	28.270	30.510	30.640	28.100	2.160	7.619%	1,411.02万	0.00亿	0.000%
2026-08-06	28.990	28.350	29.150	27.750	-0.160	-0.561%	801.23万	0.00亿	0.000%
2026-08-05	27.350	28.510	29.120	27.000	1.390	5.125%	970.45万	0.00亿	0.000%
2026-08-04	26.850	27.120	28.060	26.850	0.310	1.156%	889.70万	0.00亿	0.000%
2026-08-03	28.120	26.810	28.800	26.690	-1.870	-6.520%	866.91万	0.00亿	0.000%
2026-07-31	28.600	28.680	29.740	28.470	0.130	0.455%	871.97万	0.00亿	0.000%
2026-07-30	29.930	28.550	30.370	28.380	-1.490	-4.960%	910.95万	0.00亿	0.000%
2026-07-29	29.810	30.040	30.690	29.020	0.590	2.003%	872.20万	0.00亿	0.000%
2026-07-28	31.450	29.450	31.590	29.300	-2.160	-6.833%	1,031.82万	0.00亿	0.000%
2026-07-27	30.990	31.610	32.640	30.460	0.520	1.673%	855.00万	0.00亿	0.000%
2026-07-24	33.010	31.090	33.150	31.010	-2.060	-6.214%	837.25万	0.00亿	0.000%
2026-07-23	33.360	33.150	34.090	32.020	-0.540	-1.603%	879.51万	0.00亿	0.000%
2026-07-22	32.400	33.690	35.560	32.260	1.010	3.091%	1,320.37万	0.00亿	0.000%
2026-07-21	32.990	32.680	33.150	30.950	-0.610	-1.832%	1,271.89万	0.00亿	0.000%
2026-07-20	31.000	33.290	34.480	30.770	2.290	7.387%	1,503.20万	0.00亿	0.000%
2026-07-17	34.920	31.000	34.920	31.000	-3.520	-10.197%	1,396.99万	0.00亿	0.000%
2026-07-16	35.010	34.520	36.000	33.900	-0.860	-2.431%	1,333.88万	0.00亿	0.000%
2026-07-15	32.900	35.380	35.980	32.670	2.520	7.669%	1,880.05万	0.00亿	0.000%
2026-07-14	32.060	32.860	33.480	30.300	1.140	3.594%	1,291.72万	0.00亿	0.000%
2026-07-13	31.510	31.720	32.930	31.500	-0.150	-0.471%	1,137.49万	0.00亿	0.000%
2026-07-10	30.660	31.870	33.500	30.210	0.820	2.641%	1,365.11万	0.00亿	0.000%
2026-07-09	30.700	31.050	32.370	30.440	-0.220	-0.704%	1,221.32万	0.00亿	0.000%
2026-07-08	32.500	31.270	33.390	31.260	-1.140	-3.517%	991.87万	0.00亿	0.000%
2026-07-07	33.430	32.410	34.500	32.260	-1.470	-4.339%	1,282.95万	0.00亿	0.000%
2026-07-06	31.600	33.880	36.500	31.600	1.820	5.677%	2,248.41万	0.00亿	0.000%
2026-07-03	31.100	32.060	32.630	30.530	1.480	4.840%	1,564.03万	0.00亿	0.000%
2026-07-02	30.940	30.580	32.260	30.010	-0.420	-1.355%	1,565.41万	0.00亿	0.000%
2026-07-01	28.000	31.000	31.800	27.240	2.750	9.735%	1,810.10万	0.00亿	0.000%
2026-06-30	28.480	28.250	28.880	27.830	-0.220	-0.773%	1,000.93万	0.00亿	0.000%
2026-06-29	26.050	28.470	28.780	25.130	2.650	10.263%	1,590.89万	0.00亿	0.000%
2026-06-26	27.710	25.820	27.890	25.780	-1.900	-6.854%	879.29万	0.00亿	0.000%
2026-06-25	27.680	27.720	27.920	25.980	0.040	0.145%	1,149.08万	0.00亿	0.000%
2026-06-24	27.750	27.680	28.880	27.610	0.100	0.363%	1,017.49万	0.00亿	0.000%
2026-06-23	27.090	27.580	28.110	26.940	0.500	1.846%	916.27万	0.00亿	0.000%
2026-06-22	27.010	27.080	27.160	25.660	-0.340	-1.240%	963.61万	0.00亿	0.000%
2026-06-18	26.860	27.420	28.120	26.390	0.310	1.143%	876.53万	0.00亿	0.000%
2026-06-17	26.990	27.110	27.490	26.690	0.080	0.296%	592.32万	0.00亿	0.000%
2026-06-16	27.700	27.030	27.700	26.900	-0.630	-2.278%	772.93万	0.00亿	0.000%
2026-06-15	28.250	27.660	28.250	27.070	-0.870	-3.049%	1,093.33万	0.00亿	0.000%
2026-06-12	27.300	28.530	28.980	26.870	1.300	4.774%	1,089.44万	0.00亿	0.000%
2026-06-11	27.060	27.230	27.690	26.520	-0.040	-0.147%	944.44万	0.00亿	0.000%
2026-06-10	26.200	27.270	28.550	26.140	0.840	3.178%	1,425.11万	0.00亿	0.000%
2026-06-09	26.300	26.430	26.970	25.380	0.520	2.007%	769.62万	0.00亿	0.000%
2026-06-08	26.300	25.910	27.170	25.380	-0.690	-2.594%	780.95万	0.00亿	0.000%
2026-06-05	27.270	26.600	27.470	26.400	-0.330	-1.225%	828.62万	0.00亿	0.000%
2026-06-04	27.400	26.930	27.720	26.740	-0.460	-1.679%	802.44万	0.00亿	0.000%
2026-06-03	28.550	27.390	28.690	26.930	-1.120	-3.928%	1,090.89万	0.00亿	0.000%
2026-06-02	28.880	28.510	29.260	27.710	-0.470	-1.622%	761.26万	0.00亿	0.000%
2026-06-01	30.780	28.980	31.440	28.910	-1.420	-4.671%	918.27万	0.00亿	0.000%
2026-05-29	30.800	30.400	31.100	28.980	-0.190	-0.621%	1,245.55万	0.00亿	0.000%
2026-05-28	32.230	30.590	32.390	30.300	-1.520	-4.734%	779.41万	0.00亿	0.000%
2026-05-27	31.900	32.110	32.480	31.500	-0.010	-0.031%	640.59万	0.00亿	0.000%
2026-05-26	32.210	32.120	32.490	31.480	-0.160	-0.496%	674.55万	0.00亿	0.000%
2026-05-25	33.070	32.280	33.200	31.700	-1.030	-3.092%	1,000.02万	0.00亿	0.000%
2026-05-22	35.220	33.310	35.350	32.960	-0.170	-0.508%	1,099.03万	0.00亿	0.000%
2026-05-21	33.250	33.480	35.070	33.250	0.360	1.087%	1,057.20万	0.00亿	0.000%
2026-05-20	33.380	33.120	34.080	32.400	-0.280	-0.838%	763.32万	0.00亿	0.000%
2026-05-19	33.490	33.400	33.960	32.750	0.000	0.000%	542.67万	0.00亿	0.000%
2026-05-18	34.340	33.400	34.340	33.000	-0.940	-2.737%	639.15万	0.00亿	0.000%
2026-05-15	34.500	34.340	35.820	33.990	-0.310	-0.895%	799.39万	0.00亿	0.000%
2026-05-14	35.220	34.650	35.470	33.990	-0.550	-1.563%	935.15万	0.00亿	0.000%
2026-05-13	36.170	35.200	36.500	34.910	-0.780	-2.168%	681.38万	0.00亿	0.000%
2026-05-12	37.080	35.980	37.680	35.870	-1.220	-3.280%	1,007.63万	0.00亿	0.000%
2026-05-11	35.320	37.200	38.280	34.510	2.040	5.802%	1,427.95万	0.00亿	0.000%
2026-05-08	35.300	35.160	35.810	34.110	-0.420	-1.180%	941.57万	0.00亿	0.000%
2026-05-07	35.720	35.580	36.440	35.180	0.220	0.622%	766.26万	0.00亿	0.000%
2026-05-06	35.180	35.360	36.500	35.070	-0.370	-1.036%	778.27万	0.00亿	0.000%
2026-04-30	34.010	35.730	37.150	34.010	1.280	3.716%	924.59万	0.00亿	0.000%
2026-04-29	35.460	34.450	35.680	34.400	-0.620	-1.768%	743.78万	0.00亿	0.000%
2026-04-28	36.900	35.070	37.320	34.820	-1.960	-5.293%	976.59万	0.00亿	0.000%
2026-04-27	36.620	37.030	37.550	36.200	-0.170	-0.457%	725.41万	0.00亿	0.000%
2026-04-24	37.750	37.200	38.380	36.960	-0.900	-2.362%	699.72万	0.00亿	0.000%
2026-04-23	40.250	38.100	40.250	37.410	-2.190	-5.436%	1,087.93万	0.00亿	0.000%
2026-04-22	37.070	40.290	40.350	36.900	3.090	8.306%	1,370.60万	0.00亿	0.000%
2026-04-21	37.820	37.200	38.200	36.720	-0.680	-1.795%	682.72万	0.00亿	0.000%
2026-04-20	38.700	37.880	39.190	37.860	-0.890	-2.296%	749.47万	0.00亿	0.000%
2026-04-17	40.000	38.770	40.000	38.040	-1.380	-3.437%	1,113.03万	0.00亿	0.000%
2026-04-16	39.190	40.150	41.000	38.450	1.060	2.712%	1,305.42万	0.00亿	0.000%
2026-04-15	39.340	39.090	40.470	37.910	0.640	1.664%	1,401.12万	0.00亿	0.000%
2026-04-14	38.140	38.450	38.580	37.260	0.570	1.505%	677.10万	0.00亿	0.000%
2026-04-13	37.800	37.880	38.880	37.250	-0.030	-0.079%	673.55万	0.00亿	0.000%
2026-04-10	37.700	37.910	38.680	37.570	-0.020	-0.053%	740.41万	0.00亿	0.000%
2026-04-09	38.250	37.930	39.400	37.860	0.000	0.000%	784.72万	0.00亿	0.000%
2026-04-08	38.430	38.730	39.220	38.000	0.000	0.000%	894.87万	0.00亿	0.000%
2026-04-07	38.000	37.720	38.670	36.520	0.000	0.000%	903.52万	0.00亿	0.000%
2026-04-03	38.890	38.160	39.400	37.460	0.000	0.000%	1,067.35万	0.00亿	0.000%
2026-04-02	39.130	38.930	39.630	38.330	0.000	0.000%	1,145.97万	0.00亿	0.000%
2026-04-01	36.530	39.150	39.580	36.530	0.000	0.000%	1,460.24万	0.00亿	0.000%