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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 37.49 | 37.63 | 37.18 | 37.37 | -0.32% | 0.87 | 6.08% |
| 2025-07-21 | 37.20 | 37.49 | 37.13 | 37.49 | +0.70% | 0.98 | 6.85% |
| 2025-07-18 | 37.26 | 37.32 | 36.96 | 37.24 | -0.08% | 0.74 | 5.22% |
| 2025-07-17 | 37.06 | 37.28 | 36.91 | 37.26 | +0.46% | 0.78 | 5.50% |
| 2025-07-16 | 36.84 | 37.19 | 36.82 | 37.10 | +0.46% | 0.62 | 4.35% |
| 2025-07-15 | 37.13 | 37.29 | 36.56 | 36.93 | -0.83% | 0.90 | 6.36% |
| 2025-07-14 | 37.30 | 37.33 | 37.05 | 37.24 | -0.19% | 0.72 | 5.07% |
| 2025-07-11 | 37.54 | 37.68 | 37.20 | 37.30 | -1.00% | 1.11 | 7.79% |
| 2025-07-10 | 37.56 | 38.28 | 37.22 | 37.68 | +0.40% | 1.62 | 11.22% |
| 2025-07-09 | 37.94 | 38.01 | 37.39 | 37.53 | -1.10% | 1.28 | 8.89% |
| 2025-07-08 | 36.97 | 38.32 | 36.93 | 37.95 | +1.60% | 2.02 | 13.92% |
| 2025-07-07 | 37.64 | 38.09 | 37.24 | 37.35 | +0.35% | 2.11 | 14.64% |
| 2025-07-04 | 36.46 | 37.72 | 36.33 | 37.23 | +2.30% | 2.84 | 19.91% |
| 2025-07-03 | 36.21 | 36.51 | 36.20 | 36.39 | +0.41% | 0.69 | 4.93% |
| 2025-07-02 | 36.37 | 36.60 | 36.08 | 36.24 | -0.38% | 0.72 | 5.19% |
| 2025-07-01 | 36.49 | 36.74 | 36.17 | 36.38 | -0.22% | 0.84 | 6.03% |
| 2025-06-30 | 36.24 | 36.57 | 36.14 | 36.46 | +0.60% | 0.86 | 6.14% |
| 2025-06-27 | 35.97 | 36.74 | 35.97 | 36.24 | +0.92% | 1.27 | 9.14% |
| 2025-06-26 | 36.21 | 36.32 | 35.82 | 35.91 | -1.21% | 0.88 | 6.35% |
| 2025-06-25 | 36.20 | 36.36 | 35.88 | 36.35 | +0.30% | 0.98 | 7.10% |