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
2026-05-06	35.95	36.29	0.34	0.95%	35.95	36.66	13289	4834	3.38%
2026-04-30	35.67	35.95	-0.09	-0.25%	35.67	36.13	7084	2539	1.80%
2026-04-29	35.43	36.04	0.55	1.55%	35.40	36.13	7749	2781	1.97%
2026-04-28	36.19	35.49	-0.92	-2.53%	35.35	36.41	15520	5548	3.94%
2026-04-27	37.05	36.41	-0.59	-1.59%	35.91	37.05	11954	4338	3.04%
2026-04-24	37.08	37.00	-0.14	-0.38%	36.73	37.25	7527	2776	1.91%
2026-04-23	37.55	37.14	-0.31	-0.83%	37.11	37.55	8845	3302	2.25%
2026-04-22	37.54	37.45	-0.05	-0.13%	37.33	37.55	6388	2392	1.62%
2026-04-21	37.50	37.50	-0.13	-0.35%	37.40	37.75	6161	2310	1.57%
2026-04-20	37.77	37.63	-0.18	-0.48%	37.51	37.77	7450	2801	1.89%
2026-04-17	37.62	37.81	0.19	0.51%	37.34	37.99	10354	3904	2.63%
2026-04-16	37.65	37.62	-0.06	-0.16%	37.30	37.65	7936	2972	2.02%
2026-04-15	37.58	37.68	0.15	0.40%	37.50	37.83	7820	2944	1.99%
2026-04-14	37.48	37.53	0.14	0.37%	37.24	37.60	9277	3473	2.36%
2026-04-13	37.53	37.39	-0.18	-0.48%	37.29	37.57	5966	2232	1.52%
2026-04-10	37.43	37.57	0.32	0.86%	37.29	37.79	7282	2737	1.85%
2026-04-09	37.46	37.25	-0.26	-0.69%	37.01	37.52	7048	2629	1.79%
2026-04-08	37.20	37.51	0.62	1.68%	37.20	37.55	9000	3370	2.29%
2026-04-07	36.42	36.89	0.47	1.29%	36.34	37.06	8288	3053	2.11%
2026-04-03	37.26	36.42	-0.57	-1.54%	36.42	37.26	8812	3242	2.24%
2026-04-02	37.35	36.99	-0.38	-1.02%	36.89	37.57	10009	3717	2.54%
2026-04-01	37.10	37.37	0.57	1.55%	36.92	37.46	10625	3956	2.70%
2026-03-31	37.00	36.80	-0.20	-0.54%	36.68	37.34	10743	3973	2.73%
2026-03-30	37.00	37.00	-0.39	-1.04%	36.90	37.79	11790	4387	2.99%
2026-03-27	36.50	37.39	0.73	1.99%	36.11	37.48	9142	3387	2.32%
2026-03-26	37.25	36.66	-0.58	-1.56%	36.58	37.44	6177	2281	1.57%
2026-03-25	37.13	37.24	0.12	0.32%	36.92	37.48	8305	3091	2.11%
2026-03-24	36.23	37.12	1.22	3.40%	36.00	37.25	11054	4046	2.81%
2026-03-23	37.89	35.90	-2.22	-5.82%	35.80	37.89	17034	6254	4.33%
2026-03-20	38.98	38.12	-0.75	-1.93%	38.10	39.12	8994	3460	2.28%
2026-03-19	39.40	38.87	-0.79	-1.99%	38.84	39.64	9531	3736	2.42%
2026-03-18	40.10	39.66	-0.27	-0.68%	39.31	40.10	9341	3697	2.37%
2026-03-17	39.50	39.93	0.31	0.78%	39.50	40.37	12147	4858	3.09%
2026-03-16	39.32	39.62	0.08	0.20%	39.20	39.79	8073	3187	2.05%
2026-03-13	39.40	39.54	0.12	0.30%	39.21	39.83	10115	4006	2.57%
2026-03-12	38.97	39.42	0.66	1.70%	38.81	39.48	11075	4348	2.81%
2026-03-11	39.15	38.76	-0.24	-0.62%	38.73	39.16	6941	2695	1.76%
2026-03-10	38.70	39.00	0.44	1.14%	38.63	39.00	7093	2754	1.80%
2026-03-09	38.26	38.56	-0.19	-0.49%	38.11	38.64	7796	2988	1.98%
2026-03-06	38.67	38.75	-0.02	-0.05%	38.52	38.94	7220	2798	1.83%
2026-03-05	38.50	38.77	0.29	0.75%	38.50	38.97	7704	2983	1.96%
2026-03-04	38.20	38.48	-0.10	-0.26%	38.05	38.62	9543	3656	2.42%
2026-03-03	39.81	38.58	-1.14	-2.87%	38.55	39.85	15229	5959	3.87%
2026-03-02	40.50	39.72	-0.85	-2.10%	39.60	40.50	15077	6017	3.83%
2026-02-27	40.32	40.57	0.04	0.10%	40.32	40.74	9135	3705	2.32%
2026-02-26	40.70	40.53	-0.07	-0.17%	40.16	40.74	11708	4728	2.97%
2026-02-25	40.94	40.60	-0.25	-0.61%	40.58	41.02	14678	5982	3.73%
2026-02-24	40.73	40.85	0.12	0.29%	40.55	40.87	8437	3438	2.14%
2026-02-13	40.76	40.73	-0.03	-0.07%	40.66	41.41	10983	4502	2.79%
2026-02-12	40.83	40.76	-0.04	-0.10%	40.46	41.11	14191	5795	3.60%
2026-02-11	40.50	40.80	0.29	0.72%	40.40	40.89	13235	5399	3.36%
2026-02-10	40.24	40.51	0.25	0.62%	40.15	40.69	8810	3560	2.24%
2026-02-09	40.14	40.26	0.19	0.47%	40.11	40.32	8986	3610	2.28%
2026-02-06	40.28	40.07	-0.28	-0.69%	40.05	40.35	8297	3335	2.11%
2026-02-05	40.11	40.35	0.10	0.25%	40.06	40.40	8608	3465	2.19%
2026-02-04	40.15	40.25	0.07	0.17%	39.90	40.30	9134	3662	2.32%
2026-02-03	39.91	40.18	0.29	0.73%	39.91	40.25	9314	3734	2.37%
2026-02-02	40.59	39.89	-0.77	-1.89%	39.80	40.87	14071	5665	3.57%
2026-01-30	40.49	40.66	0.08	0.20%	40.36	40.94	13282	5400	3.37%
2026-01-29	40.65	40.58	-0.04	-0.10%	40.30	40.97	14822	6023	3.77%
2026-01-28	41.38	40.62	-0.76	-1.84%	40.62	41.40	17282	7078	4.39%
2026-01-27	42.24	41.38	-0.86	-2.04%	40.75	42.24	29149	12018	7.40%