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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 35.74 | 36.27 | 35.60 | 36.24 | +1.45% | 0.98 | 7.14% |
| 2025-06-23 | 35.45 | 35.72 | 34.91 | 35.72 | +0.79% | 0.77 | 5.66% |
| 2025-06-20 | 35.29 | 36.00 | 35.11 | 35.44 | -0.11% | 0.77 | 5.63% |
| 2025-06-19 | 36.55 | 36.64 | 34.85 | 35.48 | -3.28% | 1.69 | 12.30% |
| 2025-06-18 | 37.01 | 37.02 | 36.41 | 36.69 | -1.44% | 1.20 | 8.57% |
| 2025-06-17 | 36.43 | 38.30 | 36.43 | 37.23 | +2.27% | 2.72 | 18.98% |
| 2025-06-16 | 36.40 | 36.67 | 36.05 | 36.40 | -0.79% | 1.28 | 9.18% |
| 2025-06-13 | 36.62 | 37.82 | 36.53 | 36.69 | -0.16% | 2.48 | 17.50% |
| 2025-06-12 | 36.46 | 36.83 | 36.45 | 36.75 | +0.27% | 1.27 | 9.04% |
| 2025-06-11 | 36.53 | 36.92 | 36.43 | 36.65 | +0.22% | 1.36 | 9.72% |
| 2025-06-10 | 36.45 | 36.83 | 36.04 | 36.57 | +0.08% | 1.64 | 11.77% |
| 2025-06-09 | 36.13 | 36.63 | 36.05 | 36.54 | +1.33% | 1.56 | 11.20% |
| 2025-06-06 | 36.15 | 36.40 | 35.89 | 36.06 | -0.47% | 1.12 | 8.11% |
| 2025-06-05 | 36.82 | 36.83 | 36.16 | 36.23 | -1.60% | 1.70 | 12.25% |
| 2025-06-04 | 36.35 | 37.15 | 36.16 | 36.82 | +0.98% | 1.89 | 13.44% |
| 2025-06-03 | 36.07 | 36.60 | 35.87 | 36.46 | +0.08% | 1.42 | 10.18% |
| 2025-05-30 | 36.43 | 36.83 | 36.10 | 36.43 | -0.65% | 1.80 | 12.86% |
| 2025-05-29 | 35.86 | 37.17 | 35.67 | 36.67 | +1.97% | 2.39 | 17.09% |
| 2025-05-28 | 35.74 | 36.15 | 35.51 | 35.96 | +0.58% | 1.66 | 12.11% |
| 2025-05-27 | 35.95 | 36.10 | 35.61 | 35.75 | -0.69% | 1.47 | 10.78% |