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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.23 | 40.68 | 39.67 | 39.85 | -1.19% | 1.61 | 10.52% |
| 2025-08-18 | 40.17 | 40.52 | 39.87 | 40.33 | +0.25% | 1.89 | 12.32% |
| 2025-08-15 | 39.55 | 41.33 | 39.42 | 40.23 | +2.15% | 1.71 | 11.09% |
| 2025-08-14 | 40.78 | 40.83 | 39.34 | 39.39 | -3.40% | 2.05 | 13.40% |
| 2025-08-13 | 40.83 | 41.11 | 40.31 | 40.77 | -0.07% | 1.84 | 11.84% |
| 2025-08-12 | 40.73 | 42.54 | 40.51 | 40.80 | +0.12% | 2.78 | 17.55% |
| 2025-08-11 | 39.83 | 40.82 | 39.83 | 40.75 | +1.59% | 1.76 | 11.41% |
| 2025-08-08 | 40.25 | 41.33 | 39.68 | 40.11 | -1.23% | 2.24 | 14.50% |
| 2025-08-07 | 39.62 | 41.82 | 39.44 | 40.61 | +2.49% | 3.25 | 20.78% |
| 2025-08-06 | 39.94 | 39.98 | 39.37 | 39.63 | -0.50% | 1.21 | 8.01% |
| 2025-08-05 | 39.15 | 40.31 | 39.15 | 39.82 | +1.34% | 1.53 | 10.04% |
| 2025-08-04 | 38.90 | 39.50 | 38.74 | 39.30 | +0.15% | 1.03 | 6.91% |
| 2025-08-01 | 38.58 | 40.18 | 38.43 | 39.24 | +1.31% | 1.39 | 9.25% |
| 2025-07-31 | 39.39 | 39.59 | 38.44 | 38.73 | -1.52% | 1.44 | 9.64% |
| 2025-07-30 | 39.83 | 40.31 | 39.09 | 39.33 | -1.35% | 1.56 | 10.26% |
| 2025-07-29 | 39.64 | 40.09 | 38.91 | 39.86 | +0.28% | 2.04 | 13.50% |
| 2025-07-28 | 38.34 | 41.21 | 38.32 | 39.75 | +3.74% | 3.44 | 22.50% |
| 2025-07-25 | 37.43 | 38.79 | 37.43 | 38.32 | +2.15% | 2.48 | 16.89% |
| 2025-07-24 | 37.02 | 37.58 | 36.95 | 37.51 | +1.32% | 1.17 | 8.18% |
| 2025-07-23 | 37.32 | 37.51 | 36.98 | 37.03 | -0.93% | 0.93 | 6.50% |