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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 40.60 | 40.98 | 40.09 | 40.26 | -0.81% | 0.81 | 5.10% |
| 2025-11-19 | 40.90 | 41.00 | 40.36 | 40.59 | -1.36% | 1.03 | 6.46% |
| 2025-11-18 | 41.37 | 41.77 | 40.88 | 41.15 | -0.92% | 1.04 | 6.60% |
| 2025-11-17 | 41.56 | 41.86 | 41.37 | 41.53 | -0.12% | 0.93 | 5.89% |
| 2025-11-14 | 41.75 | 42.20 | 41.52 | 41.58 | -1.14% | 1.60 | 10.03% |
| 2025-11-13 | 42.70 | 43.11 | 41.92 | 42.06 | -2.48% | 2.37 | 14.66% |
| 2025-11-12 | 42.50 | 43.57 | 42.06 | 43.13 | +0.79% | 1.78 | 10.89% |
| 2025-11-11 | 43.75 | 44.08 | 42.01 | 42.79 | -2.19% | 2.63 | 16.14% |
| 2025-11-10 | 45.00 | 45.20 | 42.66 | 43.75 | -3.36% | 3.03 | 18.18% |
| 2025-11-07 | 45.00 | 46.80 | 44.52 | 45.27 | -1.37% | 3.15 | 18.24% |
| 2025-11-06 | 44.08 | 49.01 | 44.02 | 45.90 | +2.73% | 5.34 | 30.19% |
| 2025-11-05 | 44.89 | 46.83 | 44.33 | 44.68 | -3.98% | 5.59 | 32.30% |
| 2025-11-04 | 46.53 | 46.53 | 44.43 | 46.53 | +10.00% | 7.27 | 41.41% |
| 2025-11-03 | 42.30 | 42.30 | 42.30 | 42.30 | +10.01% | 0.49 | 3.02% |
| 2025-10-31 | 38.45 | 38.45 | 38.45 | 38.45 | nan% | nan | nan% |
| 2025-10-30 | 38.45 | 38.45 | 38.45 | 38.45 | nan% | nan | nan% |
| 2025-10-29 | 38.45 | 38.45 | 38.45 | 38.45 | nan% | nan | nan% |
| 2025-10-28 | 38.45 | 38.45 | 38.45 | 38.45 | nan% | nan | nan% |
| 2025-10-27 | 38.45 | 38.45 | 38.45 | 38.45 | nan% | nan | nan% |
| 2025-10-24 | 38.45 | 38.45 | 38.45 | 38.45 | nan% | nan | nan% |