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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.50 | 37.75 | 37.40 | 37.50 | -0.35% | 0.23 | 1.56% |
| 2026-04-20 | 37.77 | 37.77 | 37.51 | 37.63 | -0.48% | 0.28 | 1.89% |
| 2026-04-17 | 37.62 | 37.99 | 37.34 | 37.81 | +0.51% | 0.39 | 2.63% |
| 2026-04-16 | 37.65 | 37.65 | 37.30 | 37.62 | -0.16% | 0.30 | 2.02% |
| 2026-04-15 | 37.58 | 37.83 | 37.50 | 37.68 | +0.40% | 0.29 | 1.99% |
| 2026-04-14 | 37.48 | 37.60 | 37.24 | 37.53 | +0.37% | 0.35 | 2.36% |
| 2026-04-13 | 37.53 | 37.57 | 37.29 | 37.39 | -0.48% | 0.22 | 1.52% |
| 2026-04-10 | 37.43 | 37.79 | 37.29 | 37.57 | +0.86% | 0.27 | 1.85% |
| 2026-04-09 | 37.46 | 37.52 | 37.01 | 37.25 | -0.69% | 0.26 | 1.79% |
| 2026-04-08 | 37.20 | 37.55 | 37.20 | 37.51 | +1.68% | 0.34 | 2.29% |
| 2026-04-07 | 36.42 | 37.06 | 36.34 | 36.89 | +1.29% | 0.31 | 2.11% |
| 2026-04-03 | 37.26 | 37.26 | 36.42 | 36.42 | -1.54% | 0.32 | 2.24% |
| 2026-04-02 | 37.35 | 37.57 | 36.89 | 36.99 | -1.02% | 0.37 | 2.54% |
| 2026-04-01 | 37.10 | 37.46 | 36.92 | 37.37 | +1.55% | 0.40 | 2.70% |
| 2026-03-31 | 37.00 | 37.34 | 36.68 | 36.80 | -0.54% | 0.40 | 2.73% |
| 2026-03-30 | 37.00 | 37.79 | 36.90 | 37.00 | -1.04% | 0.44 | 2.99% |
| 2026-03-27 | 36.50 | 37.48 | 36.11 | 37.39 | +1.99% | 0.34 | 2.32% |
| 2026-03-26 | 37.25 | 37.44 | 36.58 | 36.66 | -1.56% | 0.23 | 1.57% |
| 2026-03-25 | 37.13 | 37.48 | 36.92 | 37.24 | +0.32% | 0.31 | 2.11% |
| 2026-03-24 | 36.23 | 37.25 | 36.00 | 37.12 | +3.40% | 0.40 | 2.81% |