维力医疗 sh.603309
13.46
-3.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.89 | 14.03 | 13.32 | 13.46 | -3.17% | 0.83 | 2.11% |
| 2026-05-22 | 13.45 | 14.23 | 13.32 | 13.90 | +4.04% | 0.73 | 1.82% |
| 2026-05-21 | 13.50 | 13.75 | 13.33 | 13.36 | -1.18% | 0.62 | 1.57% |
| 2026-05-20 | 13.68 | 13.68 | 13.31 | 13.52 | -1.60% | 0.56 | 1.42% |
| 2026-05-19 | 13.42 | 13.76 | 13.40 | 13.74 | +2.46% | 0.59 | 1.48% |
| 2026-05-18 | 13.74 | 13.79 | 13.15 | 13.41 | -2.76% | 1.04 | 2.66% |
| 2026-05-15 | 13.91 | 14.08 | 13.71 | 13.79 | -1.50% | 0.54 | 1.34% |
| 2026-05-14 | 14.49 | 14.49 | 13.85 | 14.00 | -3.45% | 0.88 | 2.13% |
| 2026-05-13 | 14.45 | 14.78 | 14.44 | 14.50 | +0.21% | 0.75 | 1.76% |
| 2026-05-12 | 14.83 | 14.87 | 14.30 | 14.47 | -2.76% | 1.10 | 2.59% |
| 2026-05-11 | 14.21 | 15.17 | 14.20 | 14.88 | +4.79% | 1.76 | 4.09% |
| 2026-05-08 | 14.07 | 14.25 | 14.03 | 14.20 | +1.43% | 0.82 | 2.00% |
| 2026-05-07 | 13.96 | 14.18 | 13.92 | 14.00 | +0.79% | 0.64 | 1.57% |
| 2026-05-06 | 13.67 | 13.95 | 13.63 | 13.89 | +1.61% | 0.63 | 1.56% |
| 2026-04-30 | 13.76 | 13.84 | 13.62 | 13.67 | -0.36% | 0.42 | 1.05% |
| 2026-04-29 | 13.55 | 13.77 | 13.46 | 13.72 | +1.18% | 0.51 | 1.27% |
| 2026-04-28 | 13.80 | 13.97 | 13.53 | 13.56 | -2.16% | 0.73 | 1.83% |
| 2026-04-27 | 13.88 | 14.12 | 13.74 | 13.86 | -0.50% | 0.90 | 2.21% |
| 2026-04-24 | 13.21 | 14.29 | 13.21 | 13.93 | +4.34% | 1.71 | 4.22% |
| 2026-04-23 | 13.38 | 13.78 | 13.20 | 13.35 | +1.06% | 0.96 | 2.46% |