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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 40.76 | 41.41 | 40.66 | 40.73 | -0.07% | 0.45 | 2.79% |
| 2026-02-12 | 40.83 | 41.11 | 40.46 | 40.76 | -0.10% | 0.58 | 3.60% |
| 2026-02-11 | 40.50 | 40.89 | 40.40 | 40.80 | +0.72% | 0.54 | 3.36% |
| 2026-02-10 | 40.24 | 40.69 | 40.15 | 40.51 | +0.62% | 0.36 | 2.24% |
| 2026-02-09 | 40.14 | 40.32 | 40.11 | 40.26 | +0.47% | 0.36 | 2.28% |
| 2026-02-06 | 40.28 | 40.35 | 40.05 | 40.07 | -0.69% | 0.33 | 2.11% |
| 2026-02-05 | 40.11 | 40.40 | 40.06 | 40.35 | +0.25% | 0.35 | 2.19% |
| 2026-02-04 | 40.15 | 40.30 | 39.90 | 40.25 | +0.17% | 0.37 | 2.32% |
| 2026-02-03 | 39.91 | 40.25 | 39.91 | 40.18 | +0.73% | 0.37 | 2.37% |
| 2026-02-02 | 40.59 | 40.87 | 39.80 | 39.89 | -1.89% | 0.57 | 3.57% |
| 2026-01-30 | 40.49 | 40.94 | 40.36 | 40.66 | +0.20% | 0.54 | 3.37% |
| 2026-01-29 | 40.65 | 40.97 | 40.30 | 40.58 | -0.10% | 0.60 | 3.77% |
| 2026-01-28 | 41.38 | 41.40 | 40.62 | 40.62 | -1.84% | 0.71 | 4.39% |
| 2026-01-27 | 42.24 | 42.24 | 40.75 | 41.38 | -2.04% | 1.20 | 7.40% |
| 2026-01-26 | 41.66 | 42.30 | 41.41 | 42.24 | +1.49% | 1.62 | 9.83% |
| 2026-01-23 | 41.63 | 41.69 | 41.40 | 41.62 | +0.05% | 0.83 | 5.05% |
| 2026-01-22 | 41.77 | 41.80 | 41.38 | 41.60 | -0.31% | 0.69 | 4.22% |
| 2026-01-21 | 41.19 | 41.98 | 41.01 | 41.73 | +1.24% | 1.07 | 6.51% |
| 2026-01-20 | 41.29 | 41.56 | 41.04 | 41.22 | -0.05% | 0.67 | 4.12% |
| 2026-01-19 | 41.20 | 41.38 | 41.05 | 41.24 | +0.10% | 0.57 | 3.50% |