威尔药业 sh.603351
26.01
-2.66%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 30.34 | 30.42 | 29.59 | 29.65 | -2.27% | 0.45 | 1.12% |
| 2025-07-22 | 30.05 | 30.98 | 29.89 | 30.34 | +0.43% | 0.71 | 1.72% |
| 2025-07-21 | 30.02 | 30.53 | 30.02 | 30.21 | -1.02% | 0.47 | 1.15% |
| 2025-07-18 | 30.78 | 30.79 | 30.04 | 30.52 | -1.13% | 0.66 | 1.60% |
| 2025-07-17 | 30.61 | 30.98 | 30.22 | 30.87 | +0.36% | 0.63 | 1.52% |
| 2025-07-16 | 30.39 | 30.77 | 29.95 | 30.76 | +1.48% | 0.76 | 1.84% |
| 2025-07-15 | 30.68 | 30.87 | 29.88 | 30.31 | -1.33% | 0.75 | 1.83% |
| 2025-07-14 | 29.58 | 30.90 | 29.43 | 30.72 | +3.89% | 1.18 | 2.89% |
| 2025-07-11 | 29.29 | 30.30 | 29.20 | 29.57 | +0.96% | 0.98 | 2.45% |
| 2025-07-10 | 29.16 | 29.60 | 28.96 | 29.29 | +0.62% | 0.62 | 1.57% |
| 2025-07-09 | 30.30 | 30.48 | 29.04 | 29.11 | -2.28% | 0.93 | 2.32% |
| 2025-07-08 | 29.48 | 30.00 | 29.23 | 29.79 | +1.05% | 1.28 | 3.17% |
| 2025-07-07 | 30.70 | 30.95 | 29.39 | 29.48 | -5.51% | 2.49 | 6.16% |
| 2025-07-04 | 30.66 | 33.34 | 30.39 | 31.20 | +2.94% | 4.57 | 10.45% |
| 2025-07-03 | 28.58 | 30.31 | 28.28 | 30.31 | +10.02% | 1.08 | 2.69% |
| 2025-07-02 | 26.95 | 27.69 | 26.86 | 27.55 | +2.19% | 0.61 | 1.65% |
| 2025-07-01 | 26.48 | 27.35 | 26.34 | 26.96 | +1.81% | 0.59 | 1.61% |
| 2025-06-30 | 26.39 | 26.49 | 26.05 | 26.48 | +0.34% | 0.35 | 0.98% |
| 2025-06-27 | 26.00 | 26.75 | 25.81 | 26.39 | +1.50% | 0.65 | 1.82% |
| 2025-06-26 | 26.38 | 26.44 | 25.73 | 26.00 | -1.33% | 0.31 | 0.88% |