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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.96 | 13.26 | 12.92 | 13.21 | +1.15% | 0.76 | 1.98% |
| 2026-04-21 | 13.01 | 13.09 | 12.72 | 13.06 | -0.46% | 0.85 | 2.25% |
| 2026-04-20 | 14.31 | 14.40 | 12.97 | 13.12 | -8.95% | 2.59 | 6.66% |
| 2026-04-17 | 14.01 | 14.90 | 13.92 | 14.41 | +2.05% | 1.06 | 2.53% |
| 2026-04-16 | 14.08 | 14.18 | 13.81 | 14.12 | +0.64% | 0.51 | 1.25% |
| 2026-04-15 | 13.99 | 14.43 | 13.71 | 14.03 | +0.94% | 0.90 | 2.19% |
| 2026-04-14 | 14.05 | 14.13 | 13.73 | 13.90 | -1.00% | 0.62 | 1.53% |
| 2026-04-13 | 14.17 | 14.34 | 13.93 | 14.04 | -1.27% | 0.58 | 1.41% |
| 2026-04-10 | 14.32 | 14.53 | 14.09 | 14.22 | -0.56% | 0.87 | 2.08% |
| 2026-04-09 | 14.50 | 14.51 | 14.00 | 14.30 | -2.52% | 1.00 | 2.41% |
| 2026-04-08 | 14.55 | 14.68 | 14.33 | 14.67 | +2.44% | 0.69 | 1.62% |
| 2026-04-07 | 14.52 | 14.59 | 14.02 | 14.32 | -0.62% | 0.63 | 1.51% |
| 2026-04-03 | 14.71 | 15.01 | 14.40 | 14.41 | -4.25% | 0.87 | 2.05% |
| 2026-04-02 | 14.95 | 15.40 | 14.53 | 15.05 | +0.60% | 1.76 | 4.04% |
| 2026-04-01 | 15.09 | 15.14 | 14.70 | 14.96 | +0.34% | 0.83 | 1.92% |
| 2026-03-31 | 15.54 | 15.63 | 14.81 | 14.91 | -4.05% | 0.94 | 2.13% |
| 2026-03-30 | 15.60 | 15.68 | 15.36 | 15.54 | -0.83% | 0.66 | 1.47% |
| 2026-03-27 | 15.18 | 15.92 | 15.16 | 15.67 | +2.42% | 0.77 | 1.69% |
| 2026-03-26 | 15.51 | 15.70 | 15.21 | 15.30 | -1.35% | 0.53 | 1.19% |
| 2026-03-25 | 15.03 | 15.83 | 15.00 | 15.51 | +3.19% | 0.90 | 2.00% |