威高血净 sh.603014
34.12
-3.32%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 41.20 | 41.38 | 41.05 | 41.24 | +0.10% | 0.57 | 3.50% |
| 2026-01-16 | 40.77 | 41.68 | 40.53 | 41.20 | +0.91% | 0.97 | 6.00% |
| 2026-01-15 | 41.54 | 41.54 | 40.68 | 40.83 | -1.47% | 0.93 | 5.75% |
| 2026-01-14 | 41.51 | 41.89 | 41.00 | 41.44 | +0.12% | 1.53 | 9.38% |
| 2026-01-13 | 41.90 | 42.15 | 41.29 | 41.39 | -0.46% | 1.40 | 8.50% |
| 2026-01-12 | 41.40 | 42.00 | 41.11 | 41.58 | +0.48% | 1.39 | 8.53% |
| 2026-01-09 | 41.35 | 41.38 | 40.96 | 41.38 | +0.07% | 1.08 | 6.67% |
| 2026-01-08 | 41.05 | 42.20 | 40.91 | 41.35 | +0.68% | 1.17 | 7.14% |
| 2026-01-07 | 41.53 | 41.80 | 40.91 | 41.07 | -2.17% | 1.53 | 9.43% |
| 2026-01-06 | 43.55 | 43.63 | 41.50 | 41.98 | +1.18% | 2.66 | 15.97% |
| 2026-01-05 | 39.79 | 41.50 | 39.79 | 41.49 | +4.69% | 1.57 | 9.76% |
| 2025-12-31 | 39.79 | 40.09 | 39.35 | 39.63 | -0.40% | 0.62 | 3.99% |
| 2025-12-30 | 40.00 | 40.14 | 39.72 | 39.79 | -0.87% | 0.47 | 3.00% |
| 2025-12-29 | 40.74 | 40.77 | 40.11 | 40.14 | -1.57% | 0.60 | 3.76% |
| 2025-12-26 | 41.00 | 41.36 | 40.65 | 40.78 | -0.51% | 0.64 | 4.00% |
| 2025-12-25 | 41.06 | 41.13 | 40.61 | 40.99 | +0.10% | 0.54 | 3.36% |
| 2025-12-24 | 40.41 | 41.09 | 40.40 | 40.95 | +1.11% | 0.50 | 3.08% |
| 2025-12-23 | 40.95 | 41.30 | 40.45 | 40.50 | -1.07% | 0.72 | 4.51% |
| 2025-12-22 | 41.04 | 41.35 | 40.89 | 40.94 | -0.02% | 0.69 | 4.25% |
| 2025-12-19 | 40.96 | 41.29 | 40.71 | 40.95 | -0.02% | 0.57 | 3.52% |