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
2025-08-01	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%
2025-06-06	36.30	36.21	-0.17	-0.47%	36.04	36.55	30893	11197	8.11%
2025-06-05	36.97	36.38	-0.59	-1.60%	36.31	36.98	46702	17043	12.25%
2025-06-04	36.50	36.97	0.36	0.98%	36.31	37.30	51227	18866	13.44%
2025-06-03	36.22	36.61	0.03	0.08%	36.02	36.75	38816	14162	10.18%
2025-05-30	36.58	36.58	-0.24	-0.65%	36.25	36.98	49018	17955	12.86%
2025-05-29	36.01	36.82	0.71	1.97%	35.82	37.32	65129	23852	17.09%
2025-05-28	35.89	36.11	0.21	0.58%	35.66	36.30	46147	16609	12.11%
2025-05-27	36.10	35.90	-0.25	-0.69%	35.76	36.25	41067	14748	10.78%
2025-05-26	35.86	36.15	0.09	0.25%	35.67	36.49	53003	19107	13.91%
2025-05-23	37.60	36.06	-1.54	-4.10%	36.01	37.67	92814	33921	24.35%
2025-05-22	37.15	37.60	0.49	1.32%	37.15	38.38	102398	38814	26.87%
2025-05-21	38.32	37.11	-1.76	-4.53%	37.06	38.72	132064	49780	34.65%
2025-05-20	39.00	38.87	-2.54	-6.13%	38.53	40.58	181491	71042	47.62%
2025-05-19	49.99	41.41	14.91	56.26%	41.38	49.99	265682	115018	-