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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.23 | 14.68 | 14.16 | 14.54 | +2.25% | 1.28 | 3.03% |
| 2026-01-16 | 14.41 | 14.60 | 14.17 | 14.22 | -1.11% | 1.42 | 3.40% |
| 2026-01-15 | 14.54 | 14.65 | 14.25 | 14.38 | -1.17% | 2.53 | 6.02% |
| 2026-01-14 | 13.50 | 14.78 | 13.41 | 14.55 | +8.26% | 4.35 | 10.30% |
| 2026-01-13 | 13.79 | 13.97 | 13.42 | 13.44 | -0.74% | 1.47 | 3.71% |
| 2026-01-12 | 13.06 | 13.63 | 13.04 | 13.54 | +2.81% | 2.15 | 5.49% |
| 2026-01-09 | 12.98 | 13.36 | 12.92 | 13.17 | +0.53% | 2.24 | 5.87% |
| 2026-01-08 | 12.80 | 13.23 | 12.77 | 13.10 | -6.36% | 3.56 | 9.35% |
| 2026-01-07 | 14.31 | 14.33 | 13.97 | 13.99 | -2.00% | 1.08 | 2.58% |
| 2026-01-06 | 14.34 | 14.64 | 14.21 | 14.28 | -0.75% | 1.98 | 4.67% |
| 2026-01-05 | 13.49 | 14.69 | 13.49 | 14.38 | +7.36% | 3.10 | 7.36% |
| 2025-12-31 | 13.48 | 13.48 | 13.36 | 13.40 | +0.15% | 0.29 | 0.72% |
| 2025-12-30 | 13.37 | 13.50 | 13.33 | 13.38 | -0.22% | 0.25 | 0.63% |
| 2025-12-29 | 13.61 | 13.61 | 13.39 | 13.41 | -0.66% | 0.42 | 1.05% |
| 2025-12-26 | 13.63 | 13.65 | 13.49 | 13.50 | -0.87% | 0.41 | 1.03% |
| 2025-12-25 | 13.59 | 13.63 | 13.55 | 13.62 | +0.44% | 0.29 | 0.71% |
| 2025-12-24 | 13.59 | 13.68 | 13.52 | 13.56 | +0.07% | 0.31 | 0.77% |
| 2025-12-23 | 13.62 | 13.72 | 13.54 | 13.55 | -0.94% | 0.36 | 0.90% |
| 2025-12-22 | 13.64 | 13.73 | 13.53 | 13.67 | +0.65% | 0.42 | 1.03% |
| 2025-12-19 | 13.44 | 13.64 | 13.40 | 13.59 | +0.80% | 0.39 | 0.97% |