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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.45 | 38.45 | 38.45 | 38.45 | nan% | nan | nan% |
| 2025-10-22 | 38.45 | 38.45 | 38.45 | 38.45 | nan% | nan | nan% |
| 2025-10-21 | 38.45 | 38.45 | 38.45 | 38.45 | nan% | nan | nan% |
| 2025-10-20 | 38.45 | 38.45 | 38.45 | 38.45 | nan% | nan | nan% |
| 2025-10-17 | 39.22 | 39.52 | 38.20 | 38.45 | -2.48% | 0.82 | 5.49% |
| 2025-10-16 | 39.08 | 39.74 | 38.87 | 39.43 | +0.94% | 1.02 | 6.76% |
| 2025-10-15 | 38.84 | 39.09 | 38.32 | 39.06 | +0.67% | 0.59 | 3.97% |
| 2025-10-14 | 38.38 | 39.58 | 38.37 | 38.80 | +1.59% | 1.09 | 7.31% |
| 2025-10-13 | 37.48 | 38.44 | 37.40 | 38.19 | -1.26% | 0.61 | 4.21% |
| 2025-10-10 | 38.52 | 38.89 | 38.34 | 38.68 | +0.08% | 0.58 | 3.94% |
| 2025-10-09 | 38.50 | 38.73 | 38.05 | 38.65 | +0.75% | 0.68 | 4.61% |
| 2025-09-30 | 38.34 | 38.51 | 38.24 | 38.36 | +0.18% | 0.43 | 2.92% |
| 2025-09-29 | 38.25 | 38.40 | 37.80 | 38.29 | -0.21% | 0.54 | 3.68% |
| 2025-09-26 | 38.61 | 38.77 | 37.95 | 38.37 | -0.59% | 0.51 | 3.46% |
| 2025-09-25 | 38.54 | 38.95 | 38.27 | 38.60 | +0.15% | 0.67 | 4.55% |
| 2025-09-24 | 37.82 | 38.61 | 37.66 | 38.54 | +1.71% | 0.68 | 4.62% |
| 2025-09-23 | 38.49 | 38.54 | 37.34 | 37.89 | -1.37% | 0.84 | 5.81% |
| 2025-09-22 | 38.83 | 38.91 | 38.07 | 38.42 | -0.77% | 0.80 | 5.42% |
| 2025-09-19 | 39.24 | 39.29 | 38.51 | 38.72 | -1.19% | 0.92 | 6.17% |
| 2025-09-18 | 39.53 | 39.89 | 38.72 | 39.19 | -0.86% | 1.30 | 8.62% |