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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.89 | 37.89 | 35.80 | 35.90 | -5.82% | 0.63 | 4.33% |
| 2026-03-20 | 38.98 | 39.12 | 38.10 | 38.12 | -1.93% | 0.35 | 2.28% |
| 2026-03-19 | 39.40 | 39.64 | 38.84 | 38.87 | -1.99% | 0.37 | 2.42% |
| 2026-03-18 | 40.10 | 40.10 | 39.31 | 39.66 | -0.68% | 0.37 | 2.37% |
| 2026-03-17 | 39.50 | 40.37 | 39.50 | 39.93 | +0.78% | 0.49 | 3.09% |
| 2026-03-16 | 39.32 | 39.79 | 39.20 | 39.62 | +0.20% | 0.32 | 2.05% |
| 2026-03-13 | 39.40 | 39.83 | 39.21 | 39.54 | +0.30% | 0.40 | 2.57% |
| 2026-03-12 | 38.97 | 39.48 | 38.81 | 39.42 | +1.70% | 0.43 | 2.81% |
| 2026-03-11 | 39.15 | 39.16 | 38.73 | 38.76 | -0.62% | 0.27 | 1.76% |
| 2026-03-10 | 38.70 | 39.00 | 38.63 | 39.00 | +1.14% | 0.28 | 1.80% |
| 2026-03-09 | 38.26 | 38.64 | 38.11 | 38.56 | -0.49% | 0.30 | 1.98% |
| 2026-03-06 | 38.67 | 38.94 | 38.52 | 38.75 | -0.05% | 0.28 | 1.83% |
| 2026-03-05 | 38.50 | 38.97 | 38.50 | 38.77 | +0.75% | 0.30 | 1.96% |
| 2026-03-04 | 38.20 | 38.62 | 38.05 | 38.48 | -0.26% | 0.37 | 2.42% |
| 2026-03-03 | 39.81 | 39.85 | 38.55 | 38.58 | -2.87% | 0.60 | 3.87% |
| 2026-03-02 | 40.50 | 40.50 | 39.60 | 39.72 | -2.10% | 0.60 | 3.83% |
| 2026-02-27 | 40.32 | 40.74 | 40.32 | 40.57 | +0.10% | 0.37 | 2.32% |
| 2026-02-26 | 40.70 | 40.74 | 40.16 | 40.53 | -0.17% | 0.47 | 2.97% |
| 2026-02-25 | 40.94 | 41.02 | 40.58 | 40.60 | -0.61% | 0.60 | 3.73% |
| 2026-02-24 | 40.73 | 40.87 | 40.55 | 40.85 | +0.29% | 0.34 | 2.14% |