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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.60 | 14.76 | 14.54 | 14.70 | +0.34% | 0.84 | 1.93% |
| 2025-08-19 | 14.67 | 14.90 | 14.60 | 14.65 | +0.20% | 1.08 | 2.47% |
| 2025-08-18 | 14.63 | 14.73 | 14.47 | 14.62 | +0.07% | 1.07 | 2.48% |
| 2025-08-15 | 14.51 | 14.72 | 14.47 | 14.61 | +0.27% | 0.85 | 1.97% |
| 2025-08-14 | 14.68 | 14.83 | 14.51 | 14.57 | -1.07% | 1.32 | 3.06% |
| 2025-08-13 | 14.83 | 14.84 | 14.59 | 14.73 | -0.66% | 1.22 | 2.79% |
| 2025-08-12 | 14.79 | 15.22 | 14.64 | 14.83 | +0.94% | 2.10 | 4.78% |
| 2025-08-11 | 14.30 | 14.83 | 14.21 | 14.69 | +2.83% | 1.71 | 3.97% |
| 2025-08-08 | 14.09 | 14.73 | 13.94 | 14.29 | +1.97% | 1.43 | 3.39% |
| 2025-08-07 | 14.06 | 14.40 | 14.00 | 14.01 | +0.21% | 1.11 | 2.64% |
| 2025-08-06 | 14.26 | 14.35 | 13.93 | 13.98 | -1.87% | 0.96 | 2.29% |
| 2025-08-05 | 14.29 | 14.34 | 14.02 | 14.25 | -0.14% | 0.89 | 2.13% |
| 2025-08-04 | 13.86 | 14.27 | 13.82 | 14.27 | +2.19% | 1.11 | 2.66% |
| 2025-08-01 | 13.87 | 14.15 | 13.77 | 13.96 | +1.51% | 1.06 | 2.56% |
| 2025-07-31 | 14.16 | 14.16 | 13.61 | 13.75 | -3.12% | 1.52 | 3.69% |
| 2025-07-30 | 14.23 | 14.31 | 14.07 | 14.20 | -0.55% | 0.85 | 2.02% |
| 2025-07-29 | 13.94 | 14.28 | 13.89 | 14.28 | +2.12% | 0.86 | 2.07% |
| 2025-07-28 | 14.01 | 14.28 | 13.87 | 13.98 | 0.00% | 0.88 | 2.12% |
| 2025-07-25 | 13.78 | 14.36 | 13.68 | 13.98 | +1.58% | 1.29 | 3.08% |
| 2025-07-24 | 13.69 | 13.89 | 13.58 | 13.76 | +0.58% | 0.54 | 1.34% |