威高血净 sh.603014
35.29
+0.26%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.70 | 35.70 | 34.92 | 35.29 | +0.26% | 0.26 | 0.73% |
| 2026-05-21 | 35.62 | 35.77 | 35.18 | 35.20 | -0.28% | 0.43 | 1.20% |
| 2026-05-20 | 35.49 | 35.52 | 34.86 | 35.30 | -0.73% | 0.26 | 0.73% |
| 2026-05-19 | 34.83 | 35.86 | 34.58 | 35.56 | +2.83% | 0.48 | 1.33% |
| 2026-05-18 | 34.94 | 34.94 | 34.32 | 34.58 | -0.89% | 0.26 | 1.89% |
| 2026-05-15 | 35.52 | 35.53 | 34.66 | 34.89 | -0.91% | 0.34 | 2.44% |
| 2026-05-14 | 35.79 | 35.86 | 35.18 | 35.21 | -1.23% | 0.30 | 2.18% |
| 2026-05-13 | 35.70 | 35.82 | 35.36 | 35.65 | -0.28% | 0.25 | 1.79% |
| 2026-05-12 | 36.59 | 36.59 | 35.68 | 35.75 | -2.19% | 0.40 | 2.85% |
| 2026-05-11 | 36.54 | 36.70 | 36.25 | 36.55 | -0.11% | 0.37 | 2.57% |
| 2026-05-08 | 36.26 | 36.70 | 36.20 | 36.59 | +0.91% | 0.28 | 1.96% |
| 2026-05-07 | 36.48 | 36.48 | 36.16 | 36.26 | -0.08% | 0.24 | 1.70% |
| 2026-05-06 | 35.95 | 36.66 | 35.95 | 36.29 | +0.95% | 0.48 | 3.38% |
| 2026-04-30 | 35.67 | 36.13 | 35.67 | 35.95 | -0.25% | 0.25 | 1.80% |
| 2026-04-29 | 35.43 | 36.13 | 35.40 | 36.04 | +1.55% | 0.28 | 1.97% |
| 2026-04-28 | 36.19 | 36.41 | 35.35 | 35.49 | -2.53% | 0.55 | 3.94% |
| 2026-04-27 | 37.05 | 37.05 | 35.91 | 36.41 | -1.59% | 0.43 | 3.04% |
| 2026-04-24 | 37.08 | 37.25 | 36.73 | 37.00 | -0.38% | 0.28 | 1.91% |
| 2026-04-23 | 37.55 | 37.55 | 37.11 | 37.14 | -0.83% | 0.33 | 2.25% |
| 2026-04-22 | 37.54 | 37.55 | 37.33 | 37.45 | -0.13% | 0.24 | 1.62% |