威高血净 (603014) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-17	39.38	38.61	-0.98	-2.48%	38.36	39.68	20919	8157	5.49%
2025-10-16	39.24	39.59	0.37	0.94%	39.03	39.91	25768	10203	6.76%
2025-10-15	39.00	39.22	0.26	0.67%	38.48	39.25	15137	5899	3.97%
2025-10-14	38.54	38.96	0.61	1.59%	38.53	39.74	27863	10869	7.31%
2025-10-13	37.64	38.35	-0.49	-1.26%	37.56	38.60	16037	6123	4.21%
2025-10-10	38.68	38.84	0.03	0.08%	38.50	39.05	15028	5840	3.94%
2025-10-09	38.66	38.81	0.29	0.75%	38.21	38.89	17553	6769	4.61%
2025-09-30	38.50	38.52	0.07	0.18%	38.40	38.67	11127	4289	2.92%
2025-09-29	38.41	38.45	-0.08	-0.21%	37.96	38.56	14036	5378	3.68%
2025-09-26	38.77	38.53	-0.23	-0.59%	38.11	38.93	13196	5085	3.46%
2025-09-25	38.70	38.76	0.06	0.16%	38.43	39.11	17359	6718	4.55%
2025-09-24	37.98	38.70	0.65	1.71%	37.82	38.77	17592	6769	4.62%
2025-09-23	38.65	38.05	-0.53	-1.37%	37.50	38.70	22139	8389	5.81%
2025-09-22	38.99	38.58	-0.30	-0.77%	38.23	39.07	20645	7962	5.42%
2025-09-19	39.40	38.88	-0.47	-1.19%	38.67	39.45	23512	9157	6.17%
2025-09-18	39.69	39.35	-0.34	-0.86%	38.88	40.06	32861	12999	8.62%
2025-09-17	39.87	39.69	-0.22	-0.55%	39.55	40.06	20902	8304	5.48%
2025-09-16	39.85	39.91	0.06	0.15%	39.55	40.11	19945	7932	5.23%
2025-09-15	40.45	39.85	-0.47	-1.17%	39.75	40.45	25414	10162	6.67%
2025-09-12	40.22	40.32	-0.06	-0.15%	40.01	40.85	31563	12755	8.28%
2025-09-11	40.49	40.38	-0.12	-0.30%	39.40	40.49	33131	13233	8.69%
2025-09-10	40.50	40.50	-0.04	-0.10%	40.38	40.94	25349	10295	6.65%
2025-09-09	41.41	40.54	-0.87	-2.10%	40.31	41.48	35013	14244	9.19%
2025-09-08	40.53	41.41	0.61	1.50%	40.43	41.74	50627	20853	13.28%
2025-09-05	40.33	40.80	1.02	2.56%	39.98	41.58	66108	26948	17.35%
2025-09-04	42.05	39.78	-2.22	-5.29%	39.08	42.32	87912	35434	23.07%
2025-09-03	42.67	42.00	-0.66	-1.55%	41.80	44.58	130508	55903	34.24%
2025-09-02	42.00	42.66	1.65	4.02%	41.80	45.11	175715	76985	46.10%
2025-09-01	38.80	41.01	2.17	5.59%	38.80	41.53	76243	30830	20.00%
2025-08-29	39.30	38.84	-0.51	-1.30%	38.83	39.46	23999	9370	6.30%
2025-08-28	39.40	39.35	0.57	1.47%	38.50	39.99	43145	16977	11.32%
2025-08-27	40.00	38.78	-1.04	-2.61%	38.78	40.05	31818	12575	8.35%
2025-08-26	39.83	39.82	0.00	0.00%	39.53	40.20	26107	10421	6.85%
2025-08-25	39.51	39.82	0.32	0.81%	39.42	40.18	35863	14263	9.41%
2025-08-22	39.42	39.50	0.20	0.51%	39.16	39.56	23679	9321	6.21%
2025-08-21	39.90	39.30	-0.58	-1.45%	39.13	40.07	35336	13964	9.27%
2025-08-20	40.05	39.88	-0.14	-0.35%	39.45	40.10	31243	12413	8.20%
2025-08-19	40.40	40.02	-0.48	-1.19%	39.84	40.85	40095	16113	10.52%
2025-08-18	40.34	40.50	0.10	0.25%	40.04	40.69	46938	18924	12.32%
2025-08-15	39.71	40.40	0.85	2.15%	39.58	41.50	42276	17138	11.09%
2025-08-14	40.95	39.55	-1.39	-3.40%	39.50	41.00	51069	20505	13.40%
2025-08-13	41.00	40.94	-0.03	-0.07%	40.48	41.28	45126	18427	11.84%
2025-08-12	40.90	40.97	0.05	0.12%	40.68	42.72	66885	27829	17.55%
2025-08-11	40.00	40.92	0.64	1.59%	40.00	40.99	43499	17588	11.41%
2025-08-08	40.42	40.28	-0.50	-1.23%	39.85	41.50	55279	22442	14.50%
2025-08-07	39.78	40.78	0.99	2.49%	39.60	41.99	79188	32512	20.78%
2025-08-06	40.11	39.79	-0.20	-0.50%	39.53	40.15	30536	12131	8.01%
2025-08-05	39.31	39.99	0.53	1.34%	39.31	40.48	38284	15284	10.04%
2025-08-04	39.06	39.46	0.06	0.15%	38.90	39.66	26329	10324	6.91%
2025-08-01	38.74	39.40	0.51	1.31%	38.59	40.35	35250	13906	9.25%
2025-07-31	39.55	38.89	-0.60	-1.52%	38.60	39.75	36747	14392	9.64%
2025-07-30	40.00	39.49	-0.54	-1.35%	39.25	40.48	39121	15558	10.26%
2025-07-29	39.80	40.03	0.11	0.28%	39.07	40.26	51468	20440	13.50%
2025-07-28	38.50	39.92	1.44	3.74%	38.48	41.38	85751	34443	22.50%
2025-07-25	37.59	38.48	0.81	2.15%	37.59	38.95	64367	24759	16.89%
2025-07-24	37.17	37.67	0.49	1.32%	37.10	37.74	31179	11679	8.18%