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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.27 | 14.34 | 14.13 | 14.16 | -0.76% | 0.55 | 1.29% |
| 2025-09-16 | 14.20 | 14.27 | 14.08 | 14.27 | +0.56% | 0.45 | 1.08% |
| 2025-09-15 | 14.23 | 14.28 | 14.10 | 14.19 | -0.35% | 0.38 | 0.91% |
| 2025-09-12 | 14.35 | 14.35 | 14.03 | 14.24 | -0.76% | 0.66 | 1.56% |
| 2025-09-11 | 14.09 | 14.34 | 13.90 | 14.34 | +1.68% | 0.59 | 1.41% |
| 2025-09-10 | 14.25 | 14.28 | 14.06 | 14.11 | -0.62% | 0.48 | 1.15% |
| 2025-09-09 | 14.54 | 14.54 | 14.09 | 14.20 | -1.44% | 0.60 | 1.43% |
| 2025-09-08 | 14.14 | 14.54 | 14.13 | 14.40 | +1.95% | 0.80 | 1.88% |
| 2025-09-05 | 13.91 | 14.15 | 13.77 | 14.13 | +1.85% | 0.59 | 1.42% |
| 2025-09-04 | 13.91 | 14.07 | 13.71 | 13.87 | -0.57% | 0.66 | 1.60% |
| 2025-09-03 | 14.02 | 14.13 | 13.90 | 13.95 | -0.70% | 0.68 | 1.63% |
| 2025-09-02 | 14.05 | 14.05 | 13.76 | 14.05 | 0.00% | 0.76 | 1.85% |
| 2025-09-01 | 13.97 | 14.09 | 13.90 | 14.05 | +0.99% | 0.65 | 1.57% |
| 2025-08-29 | 13.89 | 14.02 | 13.85 | 13.91 | 0.00% | 0.65 | 1.58% |
| 2025-08-28 | 14.17 | 14.25 | 13.56 | 13.91 | -1.88% | 1.30 | 3.18% |
| 2025-08-27 | 14.56 | 14.64 | 14.17 | 14.18 | -2.31% | 1.06 | 2.48% |
| 2025-08-26 | 14.52 | 14.62 | 14.39 | 14.51 | -0.27% | 0.80 | 1.86% |
| 2025-08-25 | 14.40 | 14.79 | 14.40 | 14.55 | +1.03% | 1.33 | 3.07% |
| 2025-08-22 | 14.74 | 14.75 | 14.26 | 14.40 | -2.08% | 1.21 | 2.83% |
| 2025-08-21 | 14.70 | 14.81 | 14.63 | 14.71 | +0.07% | 0.78 | 1.79% |