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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.29 | 15.03 | 14.29 | 15.03 | +5.85% | 0.79 | 1.83% |
| 2026-03-23 | 14.69 | 14.70 | 13.98 | 14.20 | -4.18% | 1.06 | 2.54% |
| 2026-03-20 | 15.26 | 15.33 | 14.74 | 14.82 | -2.88% | 0.89 | 2.04% |
| 2026-03-19 | 15.40 | 15.47 | 15.02 | 15.26 | -2.30% | 0.98 | 2.20% |
| 2026-03-18 | 15.17 | 15.64 | 15.12 | 15.62 | +2.97% | 0.62 | 1.37% |
| 2026-03-17 | 15.30 | 15.52 | 15.12 | 15.17 | -0.91% | 0.65 | 1.46% |
| 2026-03-16 | 15.50 | 15.53 | 15.17 | 15.31 | -1.54% | 0.58 | 1.30% |
| 2026-03-13 | 15.58 | 15.79 | 15.45 | 15.55 | -0.64% | 0.68 | 1.50% |
| 2026-03-12 | 15.77 | 15.87 | 15.53 | 15.65 | -0.76% | 0.59 | 1.28% |
| 2026-03-11 | 15.95 | 16.42 | 15.71 | 15.77 | -1.13% | 1.38 | 2.98% |
| 2026-03-10 | 15.35 | 16.10 | 15.18 | 15.95 | +4.93% | 1.30 | 2.83% |
| 2026-03-09 | 14.80 | 15.42 | 14.68 | 15.20 | +1.67% | 1.37 | 3.09% |
| 2026-03-06 | 14.01 | 14.98 | 14.01 | 14.95 | +6.03% | 1.21 | 2.82% |
| 2026-03-05 | 14.02 | 14.17 | 13.89 | 14.10 | +2.25% | 0.56 | 1.38% |
| 2026-03-04 | 14.01 | 14.12 | 13.75 | 13.79 | -2.20% | 0.83 | 2.05% |
| 2026-03-03 | 14.52 | 14.71 | 14.07 | 14.10 | -3.36% | 0.75 | 1.79% |
| 2026-03-02 | 15.09 | 15.11 | 14.52 | 14.59 | -3.44% | 0.67 | 1.56% |
| 2026-02-27 | 14.76 | 15.24 | 14.71 | 15.11 | +2.16% | 0.99 | 2.27% |
| 2026-02-26 | 14.90 | 15.10 | 14.70 | 14.79 | -1.00% | 0.66 | 1.53% |
| 2026-02-25 | 15.06 | 15.20 | 14.87 | 14.94 | -0.80% | 0.59 | 1.34% |