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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.65 | 13.77 | 13.48 | 13.59 | +0.22% | 0.63 | 1.56% |
| 2025-11-19 | 13.76 | 13.81 | 13.50 | 13.56 | -1.50% | 0.58 | 1.43% |
| 2025-11-18 | 13.88 | 13.91 | 13.68 | 13.76 | -0.78% | 0.56 | 1.39% |
| 2025-11-17 | 14.15 | 14.20 | 13.76 | 13.87 | -2.49% | 0.92 | 2.25% |
| 2025-11-14 | 14.12 | 14.40 | 14.09 | 14.23 | 0.00% | 1.10 | 2.61% |
| 2025-11-13 | 14.40 | 14.40 | 14.04 | 14.23 | -0.69% | 1.00 | 2.39% |
| 2025-11-12 | 14.15 | 14.36 | 14.07 | 14.33 | +1.40% | 1.35 | 3.19% |
| 2025-11-11 | 14.06 | 14.20 | 13.98 | 14.13 | +0.56% | 0.63 | 1.51% |
| 2025-11-10 | 14.17 | 14.17 | 13.98 | 14.05 | -0.63% | 0.74 | 1.77% |
| 2025-11-07 | 13.95 | 14.26 | 13.86 | 14.14 | +1.63% | 1.14 | 2.74% |
| 2025-11-06 | 13.90 | 13.97 | 13.82 | 13.91 | +0.07% | 0.60 | 1.46% |
| 2025-11-05 | 13.95 | 13.97 | 13.78 | 13.90 | -0.70% | 0.72 | 1.75% |
| 2025-11-04 | 14.17 | 14.24 | 13.96 | 14.00 | -1.25% | 0.73 | 1.75% |
| 2025-11-03 | 14.19 | 14.24 | 14.12 | 14.18 | +0.14% | 0.74 | 1.75% |
| 2025-10-31 | 13.97 | 14.18 | 13.96 | 14.16 | +1.13% | 0.67 | 1.61% |
| 2025-10-30 | 14.10 | 14.20 | 13.98 | 14.00 | -0.84% | 0.63 | 1.50% |
| 2025-10-29 | 14.13 | 14.18 | 13.92 | 14.12 | -0.21% | 0.72 | 1.73% |
| 2025-10-28 | 14.30 | 14.30 | 14.10 | 14.15 | -1.03% | 0.81 | 1.92% |
| 2025-10-27 | 14.34 | 14.45 | 14.10 | 14.30 | +0.35% | 1.49 | 3.53% |
| 2025-10-24 | 14.26 | 14.33 | 14.01 | 14.25 | -0.07% | 1.00 | 2.38% |