威迈斯(688612)股票信息
| 股票代码 | 688612 |
| 股票名称 | 威迈斯 |
| 最新价/元 | 26.80 |
| 涨跌额/元 | 1.17 |
| 涨跌幅/% | 4.57 |
| 买入/元 | 26.79 |
| 卖出/元 | 26.80 |
| 昨收/元 | 25.63 |
| 今开/元 | 25.53 |
| 最高/元 | 29.29 |
| 最低/元 | 23.93 |
| 成交量/手 | 97655.45 |
| 成交额/万 | 25863.66 |
| 股净值/元 | 21.10 |
| 市净率 | 3.37 |
| 总市值/万 | 1128165.14 |
| 流通值/万 | 517608.48 |
| 换手率/% | 5.06 |
| 入市日期 | 2023-07-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
威迈斯(688612)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 | 25.53 | 26.80 | 1.17 | 4.57 | 97655.45 | 25863.66 | 5.06 |
| 2024-10-10 | 25.31 | 25.63 | 0.63 | 2.52 | 53365.74 | 13505.55 | 2.76 |
| 2024-10-09 | 27.00 | 25.00 | -3.83 | -13.29 | 59057.12 | 15640.28 | 3.06 |
| 2024-10-08 | 30.45 | 28.83 | 3.28 | 12.84 | 91431.99 | 25736.06 | 4.73 |
| 2024-09-30 | 23.89 | 25.55 | 3.72 | 17.04 | 93084.38 | 22098.90 | 4.82 |
| 2024-09-27 | 21.00 | 21.83 | 1.15 | 5.56 | 36517.85 | 7757.98 | 1.89 |
| 2024-09-26 | 19.70 | 20.68 | 0.93 | 4.71 | 78200.15 | 15865.00 | 4.05 |
| 2024-09-25 | 19.27 | 19.75 | 1.18 | 6.35 | 60936.08 | 12277.71 | 3.16 |
| 2024-09-24 | 17.71 | 18.57 | 0.79 | 4.44 | 21403.92 | 3897.94 | 1.11 |
| 2024-09-23 | 18.20 | 17.78 | -0.51 | -2.79 | 15324.56 | 2737.63 | 0.79 |
| 2024-09-20 | 18.24 | 18.29 | 0.14 | 0.77 | 14914.37 | 2714.58 | 0.77 |
| 2024-09-19 | 18.19 | 18.15 | 0.15 | 0.83 | 15254.21 | 2763.50 | 0.79 |
| 2024-09-18 | 18.15 | 18.00 | -0.16 | -0.88 | 11170.70 | 2003.85 | 0.58 |
| 2024-09-13 | 18.86 | 18.16 | -0.61 | -3.25 | 10212.16 | 1873.50 | 0.53 |
| 2024-09-12 | 18.97 | 18.77 | -0.23 | -1.21 | 11028.87 | 2091.76 | 0.57 |
| 2024-09-11 | 18.85 | 19.00 | 0.26 | 1.39 | 12678.72 | 2413.77 | 0.66 |
| 2024-09-10 | 18.87 | 18.74 | -0.11 | -0.58 | 16857.90 | 3131.92 | 0.87 |
| 2024-09-09 | 19.00 | 18.85 | -0.27 | -1.41 | 8695.29 | 1646.31 | 0.45 |
| 2024-09-06 | 19.49 | 19.12 | -0.41 | -2.10 | 15513.69 | 2998.68 | 0.80 |
| 2024-09-05 | 19.35 | 19.53 | 0.19 | 0.98 | 24268.20 | 4762.44 | 1.26 |
| 2024-09-04 | 18.84 | 19.34 | 0.50 | 2.65 | 32933.23 | 6356.73 | 1.71 |
| 2024-09-03 | 18.46 | 18.84 | 0.24 | 1.29 | 11211.26 | 2102.61 | 0.58 |
| 2024-09-02 | 18.91 | 18.60 | -0.32 | -1.69 | 14004.20 | 2620.78 | 0.73 |
| 2024-08-30 | 18.60 | 18.92 | 0.47 | 2.55 | 24832.67 | 4691.71 | 1.29 |
| 2024-08-29 | 18.11 | 18.45 | 0.37 | 2.05 | 16409.73 | 3006.02 | 0.85 |
| 2024-08-28 | 18.18 | 18.08 | -0.28 | -1.53 | 12110.33 | 2202.40 | 0.63 |
| 2024-08-27 | 18.27 | 18.36 | 0.05 | 0.27 | 15591.59 | 2851.47 | 0.81 |
| 2024-08-26 | 18.70 | 18.31 | -0.66 | -3.48 | 23983.97 | 4404.18 | 1.24 |
| 2024-08-23 | 18.70 | 18.97 | 0.20 | 1.07 | 12106.68 | 2275.58 | 0.63 |
| 2024-08-22 | 19.00 | 18.77 | -0.15 | -0.79 | 11365.17 | 2147.64 | 0.59 |
| 2024-08-21 | 19.06 | 18.92 | -0.14 | -0.74 | 8857.86 | 1675.48 | 0.46 |
| 2024-08-20 | 19.61 | 19.06 | -0.53 | -2.71 | 12388.80 | 2385.53 | 0.64 |
| 2024-08-19 | 19.70 | 19.59 | -0.04 | -0.20 | 11010.07 | 2169.07 | 0.57 |
| 2024-08-16 | 19.93 | 19.63 | -0.29 | -1.46 | 12182.76 | 2416.56 | 0.63 |
| 2024-08-15 | 20.21 | 19.92 | -0.29 | -1.44 | 19436.97 | 3895.23 | 1.01 |
| 2024-08-14 | 20.29 | 20.21 | -0.08 | -0.39 | 10582.99 | 2131.53 | 0.55 |
| 2024-08-13 | 20.35 | 20.29 | -0.04 | -0.20 | 10263.13 | 2069.86 | 0.53 |
| 2024-08-12 | 20.45 | 20.33 | -0.12 | -0.59 | 10826.04 | 2204.06 | 0.56 |
| 2024-08-09 | 20.77 | 20.45 | -0.23 | -1.11 | 9433.29 | 1948.67 | 0.49 |
| 2024-08-08 | 20.86 | 20.68 | -0.20 | -0.96 | 18179.45 | 3740.04 | 0.94 |
| 2024-08-07 | 21.06 | 20.88 | -0.20 | -0.95 | 22733.26 | 4756.61 | 1.18 |
| 2024-08-06 | 21.68 | 21.08 | -0.30 | -1.40 | 28606.93 | 6076.80 | 1.48 |
| 2024-08-05 | 22.06 | 21.38 | -0.96 | -4.30 | 19759.35 | 4351.45 | 1.02 |
| 2024-08-02 | 22.94 | 22.34 | -1.27 | -5.38 | 27672.25 | 6210.13 | 1.43 |
| 2024-08-01 | 23.84 | 23.61 | -0.23 | -0.97 | 14640.07 | 3484.33 | 0.76 |
| 2024-07-31 | 22.80 | 23.84 | 1.04 | 4.56 | 17508.83 | 4112.72 | 0.91 |
| 2024-07-30 | 22.59 | 22.80 | 0.15 | 0.66 | 9056.11 | 2057.81 | 0.47 |
| 2024-07-29 | 23.19 | 22.65 | -0.76 | -3.25 | 14214.34 | 3256.54 | 0.74 |
| 2024-07-26 | 22.72 | 23.41 | 0.60 | 2.63 | 19941.66 | 4710.59 | 1.03 |
| 2024-07-25 | 23.00 | 22.81 | -0.32 | -1.38 | 9880.02 | 2297.71 | 2.93 |
| 2024-07-24 | 24.02 | 23.13 | -1.11 | -4.58 | 6838.00 | 1610.08 | 2.03 |
| 2024-07-23 | 25.20 | 24.24 | -0.79 | -3.16 | 5460.26 | 1348.45 | 1.62 |
| 2024-07-22 | 25.19 | 25.03 | -0.16 | -0.64 | 5224.69 | 1310.40 | 1.55 |
| 2024-07-19 | 24.98 | 25.19 | 0.11 | 0.44 | 5539.34 | 1401.76 | 1.62 |
| 2024-07-18 | 24.94 | 25.08 | 0.15 | 0.60 | 4081.81 | 1009.98 | 1.20 |
| 2024-07-17 | 25.44 | 24.93 | -0.47 | -1.85 | 4707.05 | 1181.54 | 1.38 |
| 2024-07-16 | 25.58 | 25.40 | -0.18 | -0.70 | 4940.89 | 1256.93 | 1.45 |
| 2024-07-15 | 26.05 | 25.58 | -0.57 | -2.18 | 4750.57 | 1225.19 | 1.39 |
| 2024-07-12 | 26.20 | 26.15 | -0.15 | -0.57 | 4430.75 | 1159.98 | 1.30 |
| 2024-07-11 | 25.90 | 26.30 | 0.78 | 3.06 | 7410.96 | 1942.49 | 2.17 |
| 2024-07-10 | 25.33 | 25.52 | 0.19 | 0.75 | 6243.41 | 1609.19 | 1.83 |
| 2024-07-09 | 24.69 | 25.33 | 0.72 | 2.93 | 7699.73 | 1911.66 | 2.26 |
| 2024-07-08 | 25.27 | 24.61 | -0.56 | -2.23 | 5146.52 | 1272.22 | 1.51 |
| 2024-07-05 | 24.93 | 25.17 | 0.14 | 0.56 | 4622.83 | 1162.31 | 1.35 |
| 2024-07-04 | 25.51 | 25.03 | -0.48 | -1.88 | 5647.44 | 1418.30 | 1.65 |
| 2024-07-03 | 25.68 | 25.51 | -0.21 | -0.82 | 3458.39 | 888.30 | 1.01 |
| 2024-07-02 | 25.98 | 25.72 | -0.26 | -1.00 | 4301.94 | 1113.36 | 1.26 |
| 2024-07-01 | 26.57 | 25.98 | -0.59 | -2.22 | 7754.13 | 2014.78 | 2.27 |
| 2024-06-28 | 26.41 | 26.57 | 0.10 | 0.38 | 5032.61 | 1343.21 | 1.47 |
| 2024-06-27 | 27.09 | 26.47 | -0.62 | -2.29 | 5102.97 | 1368.10 | 1.49 |
| 2024-06-26 | 25.85 | 27.09 | 1.01 | 3.87 | 8082.31 | 2154.41 | 2.37 |
| 2024-06-25 | 26.26 | 26.08 | -0.24 | -0.91 | 6147.51 | 1608.47 | 1.80 |
| 2024-06-24 | 27.68 | 26.32 | -1.47 | -5.29 | 7691.17 | 2067.58 | 2.25 |
| 2024-06-21 | 28.44 | 27.79 | -0.76 | -2.66 | 7155.32 | 1993.27 | 2.10 |
| 2024-06-20 | 27.80 | 28.55 | 0.65 | 2.33 | 11414.20 | 3252.51 | 3.34 |
| 2024-06-19 | 28.50 | 27.90 | -0.70 | -2.45 | 9192.56 | 2574.47 | 2.69 |
| 2024-06-18 | 28.36 | 28.60 | 0.35 | 1.24 | 8059.16 | 2290.71 | 2.36 |
| 2024-06-17 | 28.60 | 28.25 | -0.66 | -2.28 | 8925.85 | 2531.99 | 2.61 |
| 2024-06-14 | 28.96 | 28.91 | -0.44 | -1.50 | 11971.65 | 3434.83 | 3.51 |
| 2024-06-13 | 28.29 | 29.35 | 0.95 | 3.35 | 10367.54 | 3028.17 | 3.04 |
| 2024-06-12 | 28.11 | 28.40 | 0.28 | 1.00 | 5673.74 | 1615.32 | 1.66 |
| 2024-06-11 | 27.66 | 28.12 | 0.24 | 0.86 | 5941.54 | 1636.34 | 1.74 |
| 2024-06-07 | 27.55 | 27.88 | 0.24 | 0.87 | 4330.95 | 1209.53 | 1.27 |
| 2024-06-06 | 28.37 | 27.64 | -0.73 | -2.57 | 9205.70 | 2546.11 | 2.70 |
| 2024-06-05 | 28.95 | 28.37 | -0.49 | -1.70 | 5058.59 | 1447.67 | 1.48 |
| 2024-06-04 | 29.08 | 28.86 | -0.25 | -0.86 | 7871.44 | 2249.30 | 2.31 |
| 2024-06-03 | 29.56 | 29.11 | -0.34 | -1.15 | 10053.89 | 2948.60 | 2.94 |
| 2024-05-31 | 29.47 | 30.05 | 0.47 | 1.59 | 8575.21 | 2577.82 | 2.51 |
| 2024-05-30 | 29.25 | 29.58 | 0.61 | 2.11 | 9841.52 | 2889.73 | 2.88 |
| 2024-05-29 | 28.24 | 28.97 | 0.55 | 1.94 | 9268.48 | 2686.33 | 2.71 |
| 2024-05-28 | 28.97 | 28.42 | -0.41 | -1.42 | 9046.60 | 2578.51 | 2.65 |
| 2024-05-27 | 28.89 | 28.83 | -0.01 | -0.04 | 9040.42 | 2602.88 | 2.65 |
| 2024-05-24 | 29.48 | 28.84 | -0.78 | -2.63 | 9559.40 | 2790.67 | 2.80 |
| 2024-05-23 | 30.19 | 29.62 | -0.57 | -1.89 | 8638.06 | 2585.40 | 2.53 |
| 2024-05-22 | 30.01 | 30.19 | 0.17 | 0.57 | 8859.64 | 2664.30 | 2.60 |
| 2024-05-21 | 29.95 | 30.02 | 0.07 | 0.23 | 11105.30 | 3314.36 | 3.25 |
| 2024-05-20 | 30.72 | 29.95 | -1.07 | -3.45 | 20498.45 | 6178.40 | 6.00 |
| 2024-05-17 | 30.50 | 31.02 | 0.58 | 1.91 | 15415.18 | 4752.05 | 4.52 |
| 2024-05-16 | 30.71 | 30.44 | -0.28 | -0.91 | 10265.42 | 3126.26 | 3.01 |
| 2024-05-15 | 31.48 | 30.72 | -0.84 | -2.66 | 13123.97 | 4052.47 | 3.84 |
日K线
周K线
月K线
