威迈斯（688612）历史行情

以下为威迈斯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	33.500	32.940	33.570	32.530	-0.240	-0.723%	215.33万	0.71亿	0.839%
2026-10-06	33.500	32.940	33.570	32.530	-0.240	-0.723%	215.33万	0.71亿	0.839%
2026-10-05	33.500	32.940	33.570	32.530	-0.240	-0.723%	215.33万	0.71亿	0.839%
2026-10-02	33.500	32.940	33.570	32.530	-0.240	-0.723%	215.33万	0.71亿	0.839%
2026-10-01	33.500	32.940	33.570	32.530	-0.240	-0.723%	215.33万	0.71亿	0.839%
2026-09-30	33.500	32.940	33.570	32.530	-0.240	-0.723%	215.33万	0.00亿	0.000%
2026-09-29	32.510	33.180	33.480	31.880	0.630	1.935%	387.11万	0.00亿	0.000%
2026-09-28	35.430	32.550	35.730	32.360	-2.850	-8.051%	547.00万	0.00亿	0.000%
2026-09-27	36.500	35.400	36.530	35.200	-1.100	-3.014%	329.15万	1.17亿	1.282%
2026-09-24	36.500	35.400	36.530	35.200	-1.100	-3.014%	329.15万	0.00亿	0.000%
2026-09-23	36.540	36.500	37.010	36.300	-0.040	-0.109%	357.38万	0.00亿	0.000%
2026-09-22	36.940	36.540	37.600	36.370	-0.160	-0.436%	436.16万	0.00亿	0.000%
2026-09-21	36.200	36.700	37.230	36.020	0.200	0.548%	532.10万	0.00亿	0.000%
2026-09-18	36.480	36.500	37.180	35.300	0.470	1.304%	663.96万	0.00亿	0.000%
2026-09-17	36.600	36.030	37.600	35.620	-0.470	-1.288%	479.63万	0.00亿	0.000%
2026-09-16	37.110	36.500	37.150	35.510	-0.390	-1.057%	740.28万	0.00亿	0.000%
2026-09-15	37.000	36.890	37.540	35.920	-0.860	-2.278%	732.83万	0.00亿	0.000%
2026-09-14	39.100	37.750	40.880	36.500	-1.870	-4.720%	1,221.60万	0.00亿	0.000%
2026-09-11	38.740	39.620	40.500	37.030	0.490	1.252%	887.29万	0.00亿	0.000%
2026-09-10	39.080	39.130	39.300	38.410	-0.370	-0.937%	382.78万	0.00亿	0.000%
2026-09-09	39.390	39.500	40.090	38.610	0.110	0.279%	527.53万	0.00亿	0.000%
2026-09-08	39.090	39.390	40.980	38.330	0.790	2.047%	609.83万	0.00亿	0.000%
2026-09-07	39.500	38.600	39.560	38.200	-0.180	-0.464%	500.41万	0.00亿	0.000%
2026-09-04	36.240	38.780	40.320	36.200	2.630	7.275%	1,126.21万	0.00亿	0.000%
2026-09-03	33.900	36.150	36.360	33.700	2.450	7.270%	652.71万	0.00亿	0.000%
2026-09-02	33.950	33.700	33.950	32.690	-0.250	-0.736%	198.79万	0.00亿	0.000%
2026-09-01	33.780	33.950	34.680	33.380	-0.430	-1.251%	282.39万	0.00亿	0.000%
2026-08-31	33.730	34.380	34.410	33.110	0.380	1.118%	303.69万	0.00亿	0.000%
2026-08-28	34.750	34.000	35.490	33.780	-0.660	-1.904%	249.04万	0.00亿	0.000%
2026-08-27	34.210	34.660	34.750	33.830	0.270	0.785%	301.93万	0.00亿	0.000%
2026-08-26	34.820	34.390	34.820	34.030	-0.190	-0.549%	272.38万	0.00亿	0.000%
2026-08-25	32.780	34.580	34.720	32.660	1.600	4.851%	669.06万	0.00亿	0.000%
2026-08-24	32.970	32.980	33.780	31.880	-0.200	-0.603%	462.00万	0.00亿	0.000%
2026-08-21	33.310	33.180	33.720	32.500	-0.220	-0.659%	377.24万	0.00亿	0.000%
2026-08-20	33.390	33.400	33.960	33.100	-0.200	-0.595%	367.69万	0.00亿	0.000%
2026-08-19	35.420	33.600	35.730	32.800	-2.130	-5.961%	909.04万	0.00亿	0.000%
2026-08-18	35.450	35.730	36.470	35.100	0.260	0.733%	552.81万	0.00亿	0.000%
2026-08-17	33.550	35.470	35.800	32.600	2.580	7.844%	865.27万	0.00亿	0.000%
2026-08-14	33.190	32.890	33.490	32.000	-0.490	-1.468%	466.81万	0.00亿	0.000%
2026-08-13	31.550	33.380	34.080	31.260	1.500	4.705%	867.29万	0.00亿	0.000%
2026-08-12	33.170	31.880	33.170	30.700	-0.570	-1.757%	815.28万	0.00亿	0.000%
2026-08-11	33.000	32.450	34.000	31.020	-2.250	-6.484%	1,068.81万	0.00亿	0.000%
2026-08-10	34.490	34.700	34.970	33.710	0.850	2.511%	710.08万	0.00亿	0.000%
2026-08-07	33.690	33.850	34.010	32.500	0.970	2.950%	580.05万	0.00亿	0.000%
2026-08-06	30.700	32.880	33.640	30.520	1.910	6.167%	694.76万	0.00亿	0.000%
2026-08-05	30.060	30.970	31.260	29.980	0.910	3.027%	357.65万	0.00亿	0.000%
2026-08-04	29.680	30.060	30.390	29.310	0.400	1.349%	301.32万	0.00亿	0.000%
2026-08-03	29.690	29.660	30.050	29.090	-0.200	-0.670%	244.53万	0.00亿	0.000%
2026-07-31	29.320	29.860	30.250	29.120	0.780	2.682%	382.82万	0.00亿	0.000%
2026-07-30	29.260	29.080	29.690	28.260	-0.170	-0.581%	301.65万	0.00亿	0.000%
2026-07-29	28.170	29.250	29.490	27.970	1.110	3.945%	384.28万	0.00亿	0.000%
2026-07-28	28.000	28.140	28.300	27.510	-0.280	-0.985%	263.61万	0.00亿	0.000%
2026-07-27	28.190	28.420	28.770	27.890	-0.050	-0.176%	324.51万	0.00亿	0.000%
2026-07-24	28.860	28.470	28.980	27.950	-0.670	-2.299%	252.34万	0.00亿	0.000%
2026-07-23	28.540	29.140	29.290	27.950	0.490	1.710%	336.00万	0.00亿	0.000%
2026-07-22	29.800	28.650	29.800	28.110	-0.870	-2.947%	465.64万	0.00亿	0.000%
2026-07-21	27.000	29.520	29.580	26.120	2.400	8.850%	698.99万	0.00亿	0.000%
2026-07-20	28.950	27.120	29.100	25.820	-1.680	-5.833%	683.65万	0.00亿	0.000%
2026-07-17	30.400	28.800	30.690	27.960	-1.600	-5.263%	532.77万	0.00亿	0.000%
2026-07-16	30.650	30.400	31.080	29.810	0.000	0.000%	470.84万	0.00亿	0.000%
2026-07-15	30.990	30.400	30.990	29.910	-0.510	-1.650%	329.20万	0.00亿	0.000%
2026-07-14	31.350	30.910	31.350	29.810	-0.070	-0.226%	401.67万	0.00亿	0.000%
2026-07-13	32.820	30.980	32.980	30.520	-1.780	-5.433%	651.70万	0.00亿	0.000%
2026-07-10	30.040	32.760	34.260	30.000	2.810	9.382%	967.28万	0.00亿	0.000%
2026-07-09	29.510	29.950	29.990	29.140	0.140	0.470%	317.57万	0.00亿	0.000%
2026-07-08	30.900	29.810	30.900	29.660	-1.040	-3.371%	476.60万	0.00亿	0.000%
2026-07-07	31.100	30.850	31.890	30.110	-0.360	-1.153%	478.54万	0.00亿	0.000%
2026-07-06	31.850	31.210	32.630	30.820	-0.690	-2.163%	682.41万	0.00亿	0.000%
2026-07-03	31.610	31.900	32.350	31.330	0.450	1.431%	476.43万	0.00亿	0.000%
2026-07-02	31.000	31.450	31.980	30.400	0.590	1.912%	610.09万	0.00亿	0.000%
2026-07-01	29.560	30.860	31.390	29.440	1.270	4.292%	667.44万	0.00亿	0.000%
2026-06-30	28.580	29.590	29.840	28.400	0.850	2.958%	537.33万	0.00亿	0.000%
2026-06-29	28.530	28.740	29.120	28.220	0.490	1.735%	466.12万	0.00亿	0.000%
2026-06-26	28.880	28.250	28.880	27.540	-0.420	-1.465%	451.79万	0.00亿	0.000%
2026-06-25	29.240	28.670	29.510	28.380	-0.760	-2.582%	506.45万	0.00亿	0.000%
2026-06-24	29.600	29.430	29.880	28.590	-0.090	-0.305%	617.70万	0.00亿	0.000%
2026-06-23	30.000	29.520	30.620	29.120	-0.930	-3.054%	711.38万	0.00亿	0.000%
2026-06-22	31.910	30.450	31.910	29.330	-1.270	-4.004%	913.25万	0.00亿	0.000%
2026-06-18	33.450	31.720	33.450	31.500	-1.730	-5.172%	912.10万	0.00亿	0.000%
2026-06-17	33.470	33.450	34.050	33.200	-0.400	-1.182%	550.13万	0.00亿	0.000%
2026-06-16	33.030	33.850	34.560	33.000	0.410	1.226%	623.98万	0.00亿	0.000%
2026-06-15	31.150	33.440	33.850	31.140	2.290	7.352%	831.18万	0.00亿	0.000%
2026-06-12	31.810	31.150	32.960	30.990	-0.520	-1.642%	736.51万	0.00亿	0.000%
2026-06-11	33.150	31.670	34.320	31.500	-1.540	-4.637%	937.69万	0.00亿	0.000%
2026-06-10	35.850	33.210	36.000	33.020	-3.370	-9.213%	1,017.21万	0.00亿	0.000%
2026-06-09	33.670	36.580	37.990	32.280	2.930	8.707%	1,479.91万	0.00亿	0.000%
2026-06-08	34.950	33.650	36.990	33.200	-2.752	-7.560%	835.41万	0.00亿	0.000%
2026-06-05	37.192	36.402	37.542	35.942	-1.090	-2.907%	687.05万	0.00亿	0.000%
2026-06-04	35.842	37.492	37.932	35.842	1.260	3.478%	851.67万	0.00亿	0.000%
2026-06-03	35.592	36.232	37.922	35.142	0.640	1.798%	977.87万	0.00亿	0.000%
2026-06-02	33.842	35.592	36.732	33.612	1.830	5.420%	984.54万	0.00亿	0.000%
2026-06-01	31.972	33.762	35.502	31.592	1.670	5.204%	1,051.04万	0.00亿	0.000%
2026-05-29	35.382	32.092	35.682	31.692	-3.380	-9.529%	1,087.83万	0.00亿	0.000%
2026-05-28	35.302	35.472	35.842	34.342	0.680	1.954%	822.77万	0.00亿	0.000%
2026-05-27	35.992	34.792	37.282	34.702	0.900	2.655%	1,223.07万	0.00亿	0.000%
2026-05-26	33.672	33.892	35.142	33.312	-0.060	-0.177%	956.33万	0.00亿	0.000%
2026-05-25	35.542	33.952	35.642	33.692	-1.530	-4.312%	803.47万	0.00亿	0.000%
2026-05-22	32.492	35.482	35.682	32.492	3.000	9.236%	1,576.19万	0.00亿	0.000%
2026-05-21	31.652	32.482	34.142	31.492	0.830	2.622%	1,327.65万	0.00亿	0.000%
2026-05-20	30.322	31.652	31.982	29.372	1.550	5.149%	930.50万	0.00亿	0.000%
2026-05-19	30.222	30.102	30.642	29.212	-0.220	-0.726%	597.24万	0.00亿	0.000%
2026-05-18	30.722	30.322	30.722	29.832	-0.510	-1.654%	448.39万	0.00亿	0.000%
2026-05-15	30.462	30.832	31.402	29.702	0.310	1.016%	718.76万	0.00亿	0.000%
2026-05-14	31.042	30.522	31.362	30.342	-0.320	-1.038%	705.59万	0.00亿	0.000%
2026-05-13	30.192	30.842	30.892	29.722	0.310	1.015%	505.18万	0.00亿	0.000%
2026-05-12	30.832	30.532	31.382	30.202	-0.240	-0.780%	660.45万	0.00亿	0.000%
2026-05-11	31.642	30.772	31.642	30.292	-0.720	-2.286%	811.71万	0.00亿	0.000%
2026-05-08	31.812	31.492	32.322	31.152	-0.400	-1.254%	587.56万	0.00亿	0.000%
2026-05-07	31.762	31.892	32.122	30.842	0.290	0.918%	631.18万	0.00亿	0.000%
2026-05-06	32.222	31.602	32.842	31.552	-0.560	-1.741%	788.74万	0.00亿	0.000%
2026-04-30	31.962	32.162	32.802	31.482	0.050	0.156%	555.99万	0.00亿	0.000%
2026-04-29	31.612	32.112	32.472	31.412	0.570	1.807%	401.55万	0.00亿	0.000%
2026-04-28	32.522	31.542	32.522	31.342	-1.010	-3.103%	533.39万	0.00亿	0.000%
2026-04-27	32.942	32.552	33.032	32.202	-0.160	-0.489%	483.21万	0.00亿	0.000%
2026-04-24	31.742	32.712	32.912	31.472	1.080	3.414%	968.04万	0.00亿	0.000%
2026-04-23	32.072	31.632	32.302	31.322	-0.450	-1.403%	552.09万	0.00亿	0.000%
2026-04-22	32.252	32.082	32.542	31.742	-0.310	-0.957%	594.54万	0.00亿	0.000%
2026-04-21	30.942	32.392	33.252	29.802	2.160	7.145%	1,553.36万	0.00亿	0.000%
2026-04-20	30.752	30.232	30.812	29.882	-0.350	-1.144%	565.98万	0.00亿	0.000%
2026-04-17	31.052	30.582	31.192	30.212	-0.650	-2.081%	473.65万	0.00亿	0.000%
2026-04-16	31.102	31.232	31.512	30.462	0.260	0.839%	543.80万	0.00亿	0.000%
2026-04-15	30.762	30.972	31.542	30.742	0.490	1.608%	593.19万	0.00亿	0.000%
2026-04-14	30.342	30.482	30.692	29.932	0.180	0.594%	424.11万	0.00亿	0.000%
2026-04-13	30.842	30.302	30.922	30.122	-0.690	-2.226%	419.99万	0.00亿	0.000%
2026-04-10	30.922	30.992	31.682	30.842	0.000	0.000%	503.13万	0.00亿	0.000%
2026-04-09	30.862	30.902	31.432	30.692	0.000	0.000%	489.19万	0.00亿	0.000%
2026-04-08	29.962	31.142	31.332	29.702	0.000	0.000%	985.99万	0.00亿	0.000%
2026-04-07	29.262	29.312	29.622	28.722	0.000	0.000%	522.29万	0.00亿	0.000%
2026-04-03	29.232	29.022	29.952	28.702	0.000	0.000%	469.18万	0.00亿	0.000%
2026-04-02	29.942	29.232	29.942	28.972	0.000	0.000%	389.91万	0.00亿	0.000%
2026-04-01	28.612	29.962	30.192	28.552	0.000	0.000%	765.63万	0.00亿	0.000%