维力医疗(603309)股票行情
维力医疗(603309)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 14.07 | 14.16 | 0.21 | 1.51% | 13.97 | 14.35 | 74594 | 10572.20 | 2.56% |
| 2025-07-31 | 14.36 | 13.95 | -0.45 | -3.13% | 13.80 | 14.36 | 107716 | 15184.84 | 3.69% |
| 2025-07-30 | 14.43 | 14.40 | -0.08 | -0.55% | 14.27 | 14.51 | 58817 | 8466.39 | 2.02% |
| 2025-07-29 | 14.14 | 14.48 | 0.30 | 2.12% | 14.09 | 14.48 | 60421 | 8624.95 | 2.07% |
| 2025-07-28 | 14.21 | 14.18 | 0.00 | 0.00% | 14.07 | 14.48 | 61915 | 8797.07 | 2.12% |
| 2025-07-25 | 13.98 | 14.18 | 0.22 | 1.58% | 13.88 | 14.57 | 90013 | 12877.74 | 3.08% |
| 2025-07-24 | 13.89 | 13.96 | 0.08 | 0.58% | 13.77 | 14.09 | 39077 | 5433.68 | 1.34% |
| 2025-07-23 | 13.85 | 13.88 | 0.00 | 0.00% | 13.72 | 14.02 | 48165 | 6699.16 | 1.65% |
| 2025-07-22 | 14.02 | 13.88 | -0.11 | -0.79% | 13.78 | 14.02 | 54614 | 7599.68 | 1.87% |
| 2025-07-21 | 13.80 | 13.99 | 0.24 | 1.75% | 13.70 | 14.02 | 53808 | 7493.89 | 1.84% |
| 2025-07-18 | 13.69 | 13.75 | 0.06 | 0.44% | 13.50 | 13.77 | 42760 | 5834.06 | 1.47% |
| 2025-07-17 | 13.44 | 13.69 | 0.25 | 1.86% | 13.41 | 13.72 | 50677 | 6878.02 | 1.74% |
| 2025-07-16 | 13.10 | 13.44 | 0.28 | 2.13% | 13.10 | 13.45 | 40359 | 5376.49 | 1.38% |
| 2025-07-15 | 13.18 | 13.16 | -0.02 | -0.15% | 12.98 | 13.24 | 44821 | 5874.87 | 1.54% |
| 2025-07-14 | 12.96 | 13.18 | 0.25 | 1.93% | 12.92 | 13.31 | 61034 | 7980.99 | 2.09% |
| 2025-07-11 | 12.96 | 12.93 | -0.06 | -0.46% | 12.87 | 13.00 | 32118 | 4157.27 | 1.10% |
| 2025-07-10 | 12.90 | 12.99 | 0.09 | 0.70% | 12.86 | 13.02 | 30574 | 3959.25 | 1.05% |
| 2025-07-09 | 12.94 | 12.90 | -0.02 | -0.15% | 12.85 | 12.95 | 22066 | 2843.84 | 0.76% |
| 2025-07-08 | 12.88 | 12.92 | 0.02 | 0.16% | 12.84 | 13.02 | 28188 | 3641.42 | 0.97% |
| 2025-07-07 | 12.92 | 12.90 | 0.06 | 0.47% | 12.85 | 13.03 | 32094 | 4148.94 | 1.10% |
| 2025-07-04 | 12.92 | 12.84 | -0.03 | -0.23% | 12.82 | 12.97 | 31861 | 4106.07 | 1.09% |
| 2025-07-03 | 12.75 | 12.87 | 0.11 | 0.86% | 12.73 | 12.90 | 27661 | 3553.05 | 0.95% |
| 2025-07-02 | 12.75 | 12.76 | 0.00 | 0.00% | 12.69 | 12.89 | 32481 | 4148.80 | 1.11% |
| 2025-07-01 | 12.73 | 12.76 | 0.04 | 0.31% | 12.66 | 12.83 | 32600 | 4157.29 | 1.12% |
| 2025-06-30 | 12.48 | 12.72 | 0.24 | 1.92% | 12.44 | 12.84 | 60171 | 7631.16 | 2.06% |
| 2025-06-27 | 12.41 | 12.48 | 0.10 | 0.81% | 12.40 | 12.55 | 25368 | 3162.78 | 0.87% |
| 2025-06-26 | 12.52 | 12.38 | -0.12 | -0.96% | 12.36 | 12.54 | 24174 | 3006.15 | 0.83% |
| 2025-06-25 | 12.57 | 12.50 | 0.00 | 0.00% | 12.45 | 12.62 | 30600 | 3832.84 | 1.05% |
| 2025-06-24 | 12.32 | 12.50 | 0.26 | 2.12% | 12.24 | 12.54 | 34873 | 4341.46 | 1.19% |
| 2025-06-23 | 12.08 | 12.24 | 0.15 | 1.24% | 12.00 | 12.29 | 31885 | 3878.34 | 1.09% |
| 2025-06-20 | 12.18 | 12.09 | -0.01 | -0.08% | 12.04 | 12.25 | 24649 | 2990.35 | 0.84% |
| 2025-06-19 | 12.28 | 12.10 | -0.18 | -1.47% | 12.05 | 12.33 | 31846 | 3875.39 | 1.09% |
| 2025-06-18 | 12.45 | 12.28 | -0.22 | -1.76% | 12.26 | 12.49 | 31424 | 3874.67 | 1.08% |
| 2025-06-17 | 12.43 | 12.50 | 0.07 | 0.56% | 12.43 | 12.65 | 35639 | 4464.19 | 1.22% |
| 2025-06-16 | 12.42 | 12.43 | -0.06 | -0.48% | 12.30 | 12.59 | 35009 | 4364.11 | 1.20% |
| 2025-06-13 | 12.45 | 12.49 | -0.02 | -0.16% | 12.43 | 12.64 | 48416 | 6063.65 | 1.66% |
| 2025-06-12 | 12.55 | 12.51 | 0.02 | 0.16% | 12.45 | 12.65 | 50010 | 6271.49 | 1.71% |
| 2025-06-11 | 12.38 | 12.49 | 0.14 | 1.13% | 12.35 | 12.50 | 34690 | 4323.05 | 1.19% |
| 2025-06-10 | 12.40 | 12.35 | -0.06 | -0.48% | 12.24 | 12.55 | 47418 | 5878.52 | 1.62% |
| 2025-06-09 | 12.21 | 12.41 | 0.11 | 0.89% | 12.21 | 12.44 | 29020 | 3585.33 | 0.99% |
| 2025-06-06 | 12.26 | 12.30 | 0.08 | 0.65% | 12.13 | 12.47 | 49105 | 6035.81 | 1.68% |
| 2025-06-05 | 12.35 | 12.22 | -0.10 | -0.81% | 12.17 | 12.35 | 26254 | 3213.90 | 0.90% |
| 2025-06-04 | 12.25 | 12.32 | 0.06 | 0.49% | 12.20 | 12.35 | 37070 | 4555.46 | 1.27% |
| 2025-06-03 | 12.08 | 12.26 | 0.19 | 1.57% | 12.03 | 12.34 | 50083 | 6125.96 | 1.72% |
| 2025-05-30 | 12.02 | 12.07 | 0.07 | 0.58% | 12.00 | 12.19 | 33929 | 4100.79 | 1.16% |
| 2025-05-29 | 11.87 | 12.00 | 0.18 | 1.52% | 11.83 | 12.02 | 32514 | 3882.66 | 1.11% |
| 2025-05-28 | 12.38 | 12.32 | -0.04 | -0.32% | 12.24 | 12.45 | 29983 | 3700.70 | 1.03% |
| 2025-05-27 | 12.20 | 12.36 | 0.09 | 0.73% | 12.18 | 12.38 | 32966 | 4054.00 | 1.13% |
| 2025-05-26 | 12.30 | 12.27 | -0.01 | -0.08% | 12.12 | 12.35 | 35396 | 4327.91 | 1.21% |
| 2025-05-23 | 12.45 | 12.28 | 0.10 | 0.82% | 12.25 | 12.51 | 41469 | 5131.88 | 1.42% |
| 2025-05-22 | 12.38 | 12.18 | -0.21 | -1.69% | 12.15 | 12.47 | 27601 | 3383.95 | 0.95% |
| 2025-05-21 | 12.39 | 12.39 | 0.00 | 0.00% | 12.35 | 12.46 | 26410 | 3276.49 | 0.90% |
| 2025-05-20 | 12.21 | 12.39 | 0.21 | 1.72% | 12.18 | 12.40 | 37433 | 4615.99 | 1.28% |
| 2025-05-19 | 12.15 | 12.18 | 0.03 | 0.25% | 12.11 | 12.20 | 18701 | 2274.18 | 0.64% |
| 2025-05-16 | 12.06 | 12.15 | 0.08 | 0.66% | 12.05 | 12.18 | 21842 | 2647.88 | 0.75% |
| 2025-05-15 | 12.12 | 12.07 | -0.09 | -0.74% | 12.07 | 12.22 | 24757 | 3006.70 | 0.85% |
| 2025-05-14 | 12.17 | 12.16 | -0.07 | -0.57% | 12.12 | 12.29 | 31990 | 3900.65 | 1.10% |
| 2025-05-13 | 12.12 | 12.23 | 0.27 | 2.26% | 12.01 | 12.37 | 63622 | 7730.78 | 2.18% |
| 2025-05-12 | 11.90 | 11.96 | 0.13 | 1.10% | 11.81 | 11.98 | 31310 | 3725.98 | 1.07% |
| 2025-05-09 | 11.86 | 11.83 | 0.01 | 0.08% | 11.72 | 11.87 | 24230 | 2859.99 | 0.83% |
| 2025-05-08 | 11.70 | 11.82 | 0.07 | 0.60% | 11.69 | 11.85 | 22404 | 2645.27 | 0.77% |
| 2025-05-07 | 11.83 | 11.75 | 0.03 | 0.26% | 11.62 | 11.89 | 39569 | 4666.30 | 1.36% |
| 2025-05-06 | 11.72 | 11.72 | 0.06 | 0.51% | 11.67 | 11.81 | 34983 | 4100.88 | 1.20% |
| 2025-04-30 | 11.67 | 11.66 | 0.07 | 0.60% | 11.55 | 11.79 | 22217 | 2595.08 | 0.76% |
| 2025-04-29 | 11.49 | 11.59 | 0.14 | 1.22% | 11.43 | 11.62 | 22166 | 2564.94 | 0.76% |
| 2025-04-28 | 11.58 | 11.45 | -0.16 | -1.38% | 11.42 | 11.61 | 33457 | 3844.33 | 1.15% |
| 2025-04-25 | 11.80 | 11.61 | -0.11 | -0.94% | 11.56 | 11.83 | 56560 | 6585.70 | 1.94% |
| 2025-04-24 | 11.52 | 11.72 | 0.20 | 1.74% | 11.45 | 11.73 | 38000 | 4409.15 | 1.30% |
| 2025-04-23 | 11.31 | 11.52 | 0.26 | 2.31% | 11.24 | 11.70 | 47389 | 5442.86 | 1.62% |
| 2025-04-22 | 10.99 | 11.26 | 0.29 | 2.64% | 10.93 | 11.28 | 35883 | 3998.19 | 1.23% |
| 2025-04-21 | 10.93 | 10.97 | 0.10 | 0.92% | 10.78 | 11.03 | 21661 | 2370.48 | 0.74% |
| 2025-04-18 | 10.85 | 10.87 | -0.01 | -0.09% | 10.77 | 11.00 | 16471 | 1787.27 | 0.56% |
| 2025-04-17 | 10.79 | 10.88 | 0.09 | 0.83% | 10.73 | 10.98 | 21291 | 2319.90 | 0.73% |
| 2025-04-16 | 10.94 | 10.79 | -0.18 | -1.64% | 10.60 | 10.94 | 23949 | 2576.71 | 0.82% |
| 2025-04-15 | 10.91 | 10.97 | 0.09 | 0.83% | 10.73 | 10.98 | 23421 | 2545.29 | 0.80% |
| 2025-04-14 | 10.90 | 10.88 | 0.10 | 0.93% | 10.83 | 11.01 | 26037 | 2840.87 | 0.89% |
| 2025-04-11 | 10.79 | 10.78 | -0.05 | -0.46% | 10.68 | 10.87 | 25562 | 2756.28 | 0.88% |
| 2025-04-10 | 10.69 | 10.83 | 0.36 | 3.44% | 10.65 | 11.02 | 48149 | 5219.30 | 1.65% |
| 2025-04-09 | 10.35 | 10.47 | -0.02 | -0.19% | 9.86 | 10.55 | 56101 | 5724.18 | 1.92% |
| 2025-04-08 | 10.41 | 10.49 | -0.54 | -4.90% | 10.27 | 10.95 | 87232 | 9191.74 | 2.99% |
上证大盘股票行情在线 K线走势图
