迈威生物(688062)股票信息
| 股票代码 | 688062 |
| 股票名称 | 迈威生物 |
| 最新价/元 | 25.12 |
| 涨跌额/元 | -2.00 |
| 涨跌幅/% | -7.38 |
| 买入/元 | 25.08 |
| 卖出/元 | 25.12 |
| 昨收/元 | 27.12 |
| 今开/元 | 27.01 |
| 最高/元 | 27.29 |
| 最低/元 | 24.70 |
| 成交量/手 | 46806.07 |
| 成交额/万 | 12132.89 |
| 股净值/元 | -9.52 |
| 市净率 | 4.63 |
| 总市值/万 | 1003795.20 |
| 流通值/万 | 512875.04 |
| 换手率/% | 2.29 |
| 入市日期 | 2022-01-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
迈威生物(688062)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 27.01 | 25.12 | -2.00 | -7.38 | 46806.07 | 12132.89 | 2.29 |
| 2024-10-10 | 28.25 | 27.12 | -0.88 | -3.14 | 52483.98 | 14758.30 | 2.57 |
| 2024-10-09 | 29.90 | 28.00 | -2.23 | -7.38 | 83578.45 | 24473.88 | 4.09 |
| 2024-10-08 | 33.00 | 30.23 | 2.60 | 9.41 | 106231.57 | 32244.32 | 5.20 |
| 2024-09-30 | 25.34 | 27.63 | 3.62 | 15.08 | 75935.70 | 20147.17 | 3.72 |
| 2024-09-27 | 22.97 | 24.01 | 1.96 | 8.89 | 27755.82 | 6404.85 | 1.36 |
| 2024-09-26 | 20.71 | 22.05 | 1.34 | 6.47 | 45618.73 | 9630.75 | 2.23 |
| 2024-09-25 | 21.26 | 20.71 | -0.46 | -2.17 | 42530.52 | 8985.56 | 2.08 |
| 2024-09-24 | 20.51 | 21.17 | 0.95 | 4.70 | 41862.30 | 8691.07 | 2.05 |
| 2024-09-23 | 20.51 | 20.22 | -0.16 | -0.79 | 19416.55 | 3994.57 | 0.95 |
| 2024-09-20 | 21.04 | 20.38 | -0.86 | -4.05 | 43580.66 | 8849.60 | 2.13 |
| 2024-09-19 | 21.12 | 21.24 | -0.06 | -0.28 | 36803.61 | 7906.59 | 1.80 |
| 2024-09-18 | 21.39 | 21.30 | 0.11 | 0.52 | 44011.03 | 9243.85 | 2.16 |
| 2024-09-13 | 22.95 | 21.19 | -1.72 | -7.51 | 94589.09 | 20619.67 | 4.63 |
| 2024-09-12 | 23.10 | 22.91 | -0.18 | -0.78 | 39298.97 | 9061.42 | 1.92 |
| 2024-09-11 | 22.48 | 23.09 | 0.58 | 2.58 | 25933.33 | 5953.49 | 1.27 |
| 2024-09-10 | 22.41 | 22.51 | 0.01 | 0.04 | 24653.11 | 5462.35 | 1.21 |
| 2024-09-09 | 23.36 | 22.50 | -0.71 | -3.06 | 23700.62 | 5385.49 | 1.16 |
| 2024-09-06 | 24.05 | 23.21 | -0.79 | -3.29 | 15407.36 | 3647.35 | 0.75 |
| 2024-09-05 | 23.36 | 24.00 | 0.90 | 3.90 | 27842.71 | 6658.91 | 1.36 |
| 2024-09-04 | 22.80 | 23.10 | 0.56 | 2.48 | 24278.45 | 5592.15 | 1.19 |
| 2024-09-03 | 22.39 | 22.54 | 0.16 | 0.72 | 31375.35 | 7270.39 | 1.54 |
| 2024-09-02 | 22.60 | 22.38 | 0.19 | 0.86 | 37007.61 | 8324.52 | 1.81 |
| 2024-08-30 | 21.75 | 22.19 | 0.44 | 2.02 | 31995.19 | 7107.85 | 1.57 |
| 2024-08-29 | 21.34 | 21.75 | 0.37 | 1.73 | 21336.13 | 4628.09 | 1.05 |
| 2024-08-28 | 21.40 | 21.38 | -0.11 | -0.51 | 9842.84 | 2106.14 | 0.48 |
| 2024-08-27 | 21.57 | 21.49 | -0.11 | -0.51 | 18381.04 | 3959.33 | 0.90 |
| 2024-08-26 | 21.59 | 21.60 | 0.24 | 1.12 | 23660.75 | 5076.46 | 1.16 |
| 2024-08-23 | 22.20 | 21.36 | -0.65 | -2.95 | 23939.14 | 5110.10 | 1.17 |
| 2024-08-22 | 22.16 | 22.01 | -0.02 | -0.09 | 21763.13 | 4785.06 | 1.07 |
| 2024-08-21 | 22.24 | 22.03 | -0.31 | -1.39 | 22195.33 | 4914.61 | 1.09 |
| 2024-08-20 | 23.10 | 22.34 | -0.89 | -3.83 | 29744.60 | 6686.26 | 1.46 |
| 2024-08-19 | 23.30 | 23.23 | -0.07 | -0.30 | 21252.73 | 4925.26 | 1.04 |
| 2024-08-16 | 23.60 | 23.30 | -0.25 | -1.06 | 13270.50 | 3114.59 | 0.65 |
| 2024-08-15 | 23.80 | 23.55 | -0.33 | -1.38 | 22527.93 | 5343.33 | 1.10 |
| 2024-08-14 | 23.70 | 23.88 | -0.08 | -0.33 | 13866.35 | 3308.90 | 0.68 |
| 2024-08-13 | 24.17 | 23.96 | -0.31 | -1.28 | 23877.98 | 5661.10 | 1.17 |
| 2024-08-12 | 25.28 | 24.27 | 0.10 | 0.41 | 22599.10 | 5519.19 | 1.11 |
| 2024-08-09 | 24.51 | 24.17 | -0.23 | -0.94 | 16571.26 | 4059.76 | 0.81 |
| 2024-08-08 | 24.45 | 24.40 | -0.31 | -1.26 | 28078.25 | 6825.77 | 1.38 |
| 2024-08-07 | 25.10 | 24.71 | -0.25 | -1.00 | 18771.65 | 4645.52 | 0.92 |
| 2024-08-06 | 24.36 | 24.96 | 0.99 | 4.13 | 33943.67 | 8387.78 | 1.66 |
| 2024-08-05 | 24.19 | 23.97 | -0.01 | -0.04 | 28915.74 | 7084.76 | 1.42 |
| 2024-08-02 | 24.00 | 23.98 | 0.02 | 0.08 | 36476.09 | 8913.56 | 1.79 |
| 2024-08-01 | 25.00 | 23.96 | -0.99 | -3.97 | 28140.69 | 6815.84 | 1.38 |
| 2024-07-31 | 23.06 | 24.95 | 1.89 | 8.20 | 38720.86 | 9433.82 | 1.90 |
| 2024-07-30 | 23.51 | 23.06 | -0.55 | -2.33 | 30372.00 | 7038.37 | 1.49 |
| 2024-07-29 | 24.12 | 23.61 | -0.49 | -2.03 | 36371.96 | 8644.91 | 1.78 |
| 2024-07-26 | 24.92 | 24.10 | -0.55 | -2.23 | 40223.79 | 9637.85 | 1.97 |
| 2024-07-25 | 25.12 | 24.65 | -0.42 | -1.68 | 19386.36 | 4824.60 | 0.95 |
| 2024-07-24 | 26.60 | 25.07 | -1.21 | -4.60 | 48496.12 | 12234.81 | 2.38 |
| 2024-07-23 | 27.88 | 26.28 | -1.30 | -4.71 | 21796.31 | 5872.27 | 1.07 |
| 2024-07-22 | 25.98 | 27.58 | 0.78 | 2.91 | 50254.42 | 13785.30 | 2.46 |
| 2024-07-19 | 29.50 | 26.80 | -3.25 | -10.82 | 95339.84 | 25459.17 | 4.67 |
| 2024-07-18 | 28.76 | 30.05 | 1.07 | 3.69 | 50899.99 | 15029.29 | 2.49 |
| 2024-07-17 | 28.16 | 28.98 | 0.79 | 2.80 | 24299.36 | 6976.11 | 1.19 |
| 2024-07-16 | 28.67 | 28.19 | -0.53 | -1.85 | 13903.11 | 3932.04 | 0.68 |
| 2024-07-15 | 29.15 | 28.72 | -0.43 | -1.48 | 17597.90 | 5058.80 | 0.86 |
| 2024-07-12 | 28.44 | 29.15 | 1.14 | 4.07 | 30086.90 | 8810.97 | 1.47 |
| 2024-07-11 | 27.40 | 28.01 | 0.84 | 3.09 | 35431.03 | 9761.29 | 1.74 |
| 2024-07-10 | 27.09 | 27.17 | 0.31 | 1.15 | 27563.57 | 7541.91 | 1.35 |
| 2024-07-09 | 27.94 | 26.86 | -1.25 | -4.45 | 52204.21 | 14127.04 | 2.56 |
| 2024-07-08 | 29.54 | 28.11 | -1.48 | -5.00 | 39576.58 | 11394.30 | 1.94 |
| 2024-07-05 | 27.29 | 29.59 | 2.30 | 8.43 | 45378.05 | 13072.85 | 2.22 |
| 2024-07-04 | 27.44 | 27.29 | -0.17 | -0.62 | 20632.86 | 5660.44 | 1.01 |
| 2024-07-03 | 27.72 | 27.46 | -0.26 | -0.94 | 32359.00 | 8813.06 | 1.58 |
| 2024-07-02 | 27.86 | 27.72 | -0.10 | -0.36 | 32357.73 | 8988.71 | 1.58 |
| 2024-07-01 | 29.00 | 27.82 | -1.12 | -3.87 | 53941.16 | 14860.45 | 2.64 |
| 2024-06-28 | 29.50 | 28.94 | -0.45 | -1.53 | 28102.75 | 8270.02 | 1.38 |
| 2024-06-27 | 30.81 | 29.39 | -1.39 | -4.52 | 22287.19 | 6599.10 | 1.09 |
| 2024-06-26 | 29.86 | 30.78 | 0.95 | 3.19 | 30302.59 | 9213.70 | 1.48 |
| 2024-06-25 | 31.17 | 29.83 | -1.03 | -3.34 | 19099.76 | 5766.43 | 0.94 |
| 2024-06-24 | 32.22 | 30.86 | -1.71 | -5.25 | 20247.78 | 6389.05 | 0.99 |
| 2024-06-21 | 32.51 | 32.57 | 0.10 | 0.31 | 12587.96 | 4099.06 | 0.62 |
| 2024-06-20 | 32.47 | 32.47 | -0.09 | -0.28 | 25620.96 | 8414.70 | 1.25 |
| 2024-06-19 | 32.83 | 32.56 | -0.23 | -0.70 | 15810.42 | 5161.05 | 0.77 |
| 2024-06-18 | 32.76 | 32.79 | -0.28 | -0.85 | 31524.50 | 10496.57 | 1.54 |
| 2024-06-17 | 32.32 | 33.07 | 1.15 | 3.60 | 38538.73 | 12632.07 | 1.89 |
| 2024-06-14 | 33.70 | 31.92 | -1.43 | -4.29 | 79505.27 | 25680.76 | 3.89 |
| 2024-06-13 | 33.25 | 33.35 | 0.55 | 1.68 | 24804.22 | 8231.68 | 1.21 |
| 2024-06-12 | 33.20 | 32.80 | -0.39 | -1.18 | 18197.89 | 5955.35 | 0.89 |
| 2024-06-11 | 31.61 | 33.19 | 1.55 | 4.90 | 34020.79 | 10973.62 | 1.67 |
| 2024-06-07 | 32.20 | 31.64 | -0.37 | -1.16 | 24970.64 | 7982.88 | 1.22 |
| 2024-06-06 | 33.65 | 32.01 | -1.39 | -4.16 | 36703.42 | 11783.17 | 1.80 |
| 2024-06-05 | 34.02 | 33.40 | -0.94 | -2.74 | 25360.36 | 8643.05 | 1.24 |
| 2024-06-04 | 34.01 | 34.34 | -0.11 | -0.32 | 25094.53 | 8686.14 | 1.23 |
| 2024-06-03 | 35.54 | 34.45 | -0.05 | -0.15 | 35864.63 | 12566.45 | 1.76 |
| 2024-05-31 | 33.30 | 34.50 | 1.74 | 5.31 | 31583.06 | 10807.61 | 1.55 |
| 2024-05-30 | 32.31 | 32.76 | 0.38 | 1.17 | 11262.91 | 3677.36 | 0.55 |
| 2024-05-29 | 33.02 | 32.38 | -0.57 | -1.73 | 15166.97 | 4968.02 | 0.74 |
| 2024-05-28 | 32.43 | 32.95 | 0.53 | 1.64 | 17888.95 | 5886.84 | 0.88 |
| 2024-05-27 | 32.45 | 32.42 | -0.03 | -0.09 | 20655.13 | 6689.52 | 1.01 |
| 2024-05-24 | 32.92 | 32.45 | -0.46 | -1.40 | 18221.18 | 5955.25 | 0.89 |
| 2024-05-23 | 33.00 | 32.91 | -0.32 | -0.96 | 18676.60 | 6109.48 | 0.91 |
| 2024-05-22 | 32.86 | 33.23 | 0.17 | 0.51 | 12934.21 | 4340.07 | 0.63 |
| 2024-05-21 | 33.18 | 33.06 | -0.31 | -0.93 | 9888.28 | 3266.07 | 0.48 |
| 2024-05-20 | 33.56 | 33.37 | -0.23 | -0.69 | 12436.77 | 4141.75 | 0.61 |
| 2024-05-17 | 33.41 | 33.60 | 0.44 | 1.33 | 9828.50 | 3307.66 | 0.48 |
| 2024-05-16 | 33.51 | 33.16 | -0.46 | -1.37 | 9722.77 | 3242.95 | 0.48 |
| 2024-05-15 | 34.17 | 33.62 | -0.76 | -2.21 | 14127.12 | 4777.07 | 0.69 |
日K线
周K线
月K线
