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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.84 | 14.59 | 13.84 | 14.26 | +2.99% | 1.89 | 4.47% |
| 2025-10-22 | 13.96 | 14.10 | 13.84 | 13.84 | -1.89% | 0.96 | 2.32% |
| 2025-10-21 | 13.65 | 14.26 | 13.56 | 14.11 | +6.08% | 1.83 | 4.41% |
| 2025-10-20 | 13.13 | 13.31 | 13.00 | 13.30 | +2.12% | 0.53 | 1.35% |
| 2025-10-17 | 13.17 | 13.27 | 12.97 | 13.02 | -1.49% | 0.39 | 1.00% |
| 2025-10-16 | 13.31 | 13.39 | 13.20 | 13.22 | -0.74% | 0.26 | 0.66% |
| 2025-10-15 | 13.13 | 13.32 | 13.09 | 13.32 | +1.35% | 0.38 | 0.98% |
| 2025-10-14 | 13.15 | 13.30 | 13.10 | 13.14 | -0.07% | 0.44 | 1.12% |
| 2025-10-13 | 12.90 | 13.17 | 12.80 | 13.15 | -1.62% | 0.59 | 1.52% |
| 2025-10-10 | 13.26 | 13.47 | 13.21 | 13.37 | +0.97% | 0.48 | 1.21% |
| 2025-10-09 | 13.41 | 13.51 | 13.18 | 13.24 | -1.61% | 0.64 | 1.62% |
| 2025-09-30 | 13.36 | 13.56 | 13.31 | 13.46 | +0.74% | 0.42 | 1.05% |
| 2025-09-29 | 13.29 | 13.38 | 13.07 | 13.36 | +0.30% | 0.34 | 0.88% |
| 2025-09-26 | 13.24 | 13.40 | 13.14 | 13.32 | +0.37% | 0.36 | 0.91% |
| 2025-09-25 | 13.50 | 13.55 | 13.22 | 13.27 | -1.46% | 0.55 | 1.39% |
| 2025-09-24 | 13.34 | 13.54 | 13.26 | 13.47 | +0.81% | 0.36 | 0.90% |
| 2025-09-23 | 13.67 | 13.67 | 13.13 | 13.36 | -1.95% | 0.66 | 1.66% |
| 2025-09-22 | 13.76 | 13.88 | 13.51 | 13.63 | -1.00% | 0.50 | 1.24% |
| 2025-09-19 | 13.97 | 13.97 | 13.67 | 13.76 | -0.57% | 0.48 | 1.17% |
| 2025-09-18 | 14.22 | 14.22 | 13.70 | 13.84 | -2.23% | 0.85 | 2.06% |