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
2025-09-16	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%
2025-07-23	37.48	37.18	-0.35	-0.93%	37.13	37.67	24774	9270	6.50%
2025-07-22	37.65	37.53	-0.12	-0.32%	37.33	37.79	23166	8691	6.08%
2025-07-21	37.35	37.65	0.26	0.70%	37.28	37.65	26114	9795	6.85%
2025-07-18	37.42	37.39	-0.03	-0.08%	37.11	37.48	19894	7411	5.22%
2025-07-17	37.21	37.42	0.17	0.46%	37.06	37.44	20953	7815	5.50%
2025-07-16	36.99	37.25	0.17	0.46%	36.97	37.34	16585	6163	4.35%
2025-07-15	37.28	37.08	-0.31	-0.83%	36.71	37.45	24250	8979	6.36%
2025-07-14	37.46	37.39	-0.07	-0.19%	37.20	37.49	19338	7219	5.07%
2025-07-11	37.70	37.46	-0.38	-1.00%	37.35	37.84	29671	11132	7.79%
2025-07-10	37.72	37.84	0.15	0.40%	37.37	38.44	42768	16189	11.22%
2025-07-09	38.10	37.69	-0.42	-1.10%	37.55	38.17	33897	12816	8.89%
2025-07-08	37.12	38.11	0.60	1.60%	37.08	38.48	53070	20194	13.92%
2025-07-07	37.80	37.51	0.13	0.35%	37.39	38.25	55814	21122	14.64%
2025-07-04	36.61	37.38	0.84	2.30%	36.48	37.88	75873	28370	19.91%
2025-07-03	36.36	36.54	0.15	0.41%	36.35	36.66	18789	6859	4.93%
2025-07-02	36.52	36.39	-0.14	-0.38%	36.23	36.75	19773	7191	5.19%
2025-07-01	36.64	36.53	-0.08	-0.22%	36.32	36.89	22974	8403	6.03%
2025-06-30	36.39	36.61	0.22	0.60%	36.29	36.72	23419	8558	6.14%
2025-06-27	36.12	36.39	0.33	0.92%	36.12	36.89	34837	12721	9.14%
2025-06-26	36.36	36.06	-0.44	-1.21%	35.97	36.47	24215	8770	6.35%
2025-06-25	36.35	36.50	0.11	0.30%	36.03	36.51	27068	9821	7.10%
2025-06-24	35.89	36.39	0.52	1.45%	35.75	36.42	27228	9848	7.14%
2025-06-23	35.60	35.87	0.28	0.79%	35.06	35.87	21570	7673	5.66%
2025-06-20	35.44	35.59	-0.04	-0.11%	35.26	36.15	21443	7660	5.63%
2025-06-19	36.70	35.63	-1.21	-3.28%	35.00	36.79	46895	16935	12.30%
2025-06-18	37.16	36.84	-0.54	-1.44%	36.56	37.17	32673	12032	8.57%
2025-06-17	36.58	37.38	0.83	2.27%	36.58	38.46	72339	27194	18.98%
2025-06-16	36.55	36.55	-0.29	-0.79%	36.20	36.82	35003	12793	9.18%
2025-06-13	36.77	36.84	-0.06	-0.16%	36.68	37.98	66686	24824	17.50%
2025-06-12	36.61	36.90	0.10	0.27%	36.60	36.98	34456	12679	9.04%
2025-06-11	36.68	36.80	0.08	0.22%	36.58	37.07	37064	13646	9.72%
2025-06-10	36.60	36.72	0.03	0.08%	36.19	36.98	44873	16447	11.77%
2025-06-09	36.28	36.69	0.48	1.33%	36.20	36.78	42676	15602	11.20%