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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.70 | 39.89 | 39.39 | 39.53 | -0.55% | 0.83 | 5.48% |
| 2025-09-16 | 39.68 | 39.94 | 39.39 | 39.74 | +0.15% | 0.79 | 5.23% |
| 2025-09-15 | 40.28 | 40.28 | 39.59 | 39.68 | -1.17% | 1.02 | 6.67% |
| 2025-09-12 | 40.05 | 40.68 | 39.84 | 40.15 | -0.15% | 1.28 | 8.28% |
| 2025-09-11 | 40.32 | 40.32 | 39.24 | 40.21 | -0.30% | 1.32 | 8.69% |
| 2025-09-10 | 40.33 | 40.77 | 40.21 | 40.33 | -0.10% | 1.03 | 6.65% |
| 2025-09-09 | 41.24 | 41.31 | 40.14 | 40.37 | -2.10% | 1.42 | 9.19% |
| 2025-09-08 | 40.36 | 41.57 | 40.26 | 41.24 | +1.50% | 2.09 | 13.28% |
| 2025-09-05 | 40.16 | 41.41 | 39.81 | 40.63 | +2.56% | 2.69 | 17.35% |
| 2025-09-04 | 41.88 | 42.14 | 38.92 | 39.62 | -5.29% | 3.54 | 23.07% |
| 2025-09-03 | 42.49 | 44.40 | 41.63 | 41.83 | -1.55% | 5.59 | 34.24% |
| 2025-09-02 | 41.83 | 44.92 | 41.63 | 42.48 | +4.02% | 7.70 | 46.10% |
| 2025-09-01 | 38.64 | 41.36 | 38.64 | 40.84 | +5.59% | 3.08 | 20.00% |
| 2025-08-29 | 39.14 | 39.30 | 38.67 | 38.68 | -1.30% | 0.94 | 6.30% |
| 2025-08-28 | 39.24 | 39.82 | 38.34 | 39.19 | +1.47% | 1.70 | 11.32% |
| 2025-08-27 | 39.83 | 39.88 | 38.62 | 38.62 | -2.61% | 1.26 | 8.35% |
| 2025-08-26 | 39.66 | 40.03 | 39.37 | 39.65 | 0.00% | 1.04 | 6.85% |
| 2025-08-25 | 39.35 | 40.01 | 39.26 | 39.65 | +0.81% | 1.43 | 9.41% |
| 2025-08-22 | 39.26 | 39.40 | 39.00 | 39.34 | +0.51% | 0.93 | 6.21% |
| 2025-08-21 | 39.73 | 39.90 | 38.97 | 39.14 | -1.45% | 1.40 | 9.27% |