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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 41.00 | 41.78 | 40.85 | 40.96 | -0.34% | 0.76 | 4.70% |
| 2025-12-17 | 41.10 | 41.35 | 40.41 | 41.10 | -0.15% | 0.89 | 5.51% |
| 2025-12-16 | 41.42 | 41.79 | 40.92 | 41.16 | -1.06% | 0.69 | 4.25% |
| 2025-12-15 | 41.59 | 42.29 | 41.45 | 41.60 | +0.10% | 0.84 | 5.09% |
| 2025-12-12 | 41.44 | 42.33 | 41.28 | 41.56 | -0.65% | 1.70 | 10.32% |
| 2025-12-11 | 41.86 | 42.46 | 41.40 | 41.83 | +0.31% | 1.31 | 7.91% |
| 2025-12-10 | 40.79 | 41.71 | 40.70 | 41.70 | +2.13% | 1.21 | 7.40% |
| 2025-12-09 | 41.53 | 41.57 | 40.82 | 40.83 | -1.57% | 0.59 | 3.67% |
| 2025-12-08 | 41.17 | 41.67 | 41.17 | 41.48 | +0.75% | 0.84 | 5.15% |
| 2025-12-05 | 40.82 | 41.22 | 40.33 | 41.17 | +0.34% | 0.85 | 5.27% |
| 2025-12-04 | 40.97 | 41.83 | 40.61 | 41.03 | +0.61% | 1.07 | 6.60% |
| 2025-12-03 | 40.62 | 41.14 | 40.60 | 40.78 | -0.17% | 0.51 | 3.16% |
| 2025-12-02 | 41.24 | 41.65 | 40.80 | 40.85 | -0.95% | 0.73 | 4.52% |
| 2025-12-01 | 40.44 | 41.69 | 40.44 | 41.24 | +2.00% | 1.17 | 7.19% |
| 2025-11-28 | 39.97 | 40.77 | 39.90 | 40.43 | +1.13% | 0.76 | 4.74% |
| 2025-11-27 | 39.73 | 40.48 | 39.73 | 39.98 | +0.03% | 0.63 | 4.02% |
| 2025-11-26 | 40.85 | 41.07 | 39.92 | 39.97 | -2.03% | 0.93 | 5.81% |
| 2025-11-25 | 40.39 | 41.05 | 40.16 | 40.80 | +1.49% | 0.99 | 6.19% |
| 2025-11-24 | 39.91 | 40.44 | 39.78 | 40.20 | +0.90% | 0.85 | 5.41% |
| 2025-11-21 | 40.09 | 40.77 | 39.67 | 39.84 | -1.04% | 1.11 | 7.02% |