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
2026-06-18	37.52	37.41	-0.42	-1.11%	36.50	38.38	70936	26588	6.99%
2026-06-17	35.49	37.83	2.95	8.46%	35.49	38.37	94934	35384	9.35%
2026-06-16	34.51	34.88	-0.18	-0.51%	33.93	35.29	50505	17482	4.98%
2026-06-15	36.17	35.06	-1.47	-4.02%	34.34	36.17	75730	26541	7.46%
2026-06-12	34.09	36.53	3.32	10.00%	34.03	36.53	90354	32351	8.90%
2026-06-11	30.68	33.21	3.02	10.00%	30.68	33.21	25244	8276	2.49%
2026-06-10	30.20	30.19	0.25	0.84%	29.82	30.80	12610	3813	1.24%
2026-06-09	30.14	29.94	-0.18	-0.60%	29.70	30.34	8660	2589	0.85%
2026-06-08	30.79	30.12	-1.08	-3.46%	30.03	30.92	12272	3732	1.21%
2026-06-05	32.10	31.20	-1.00	-3.11%	30.97	32.24	17542	5502	1.73%
2026-06-04	32.98	32.20	0.02	0.06%	32.00	32.98	11798	3812	1.16%
2026-06-03	33.54	32.18	-1.42	-4.23%	32.10	33.54	18677	6077	1.84%
2026-06-02	33.70	33.60	-0.25	-0.74%	33.40	34.02	11049	3718	1.09%
2026-06-01	34.88	33.85	-1.20	-3.42%	33.70	34.99	18442	6256	1.82%
2026-05-29	36.00	35.41	-1.36	-3.70%	35.02	36.14	22497	7974	2.22%
2026-05-28	34.34	36.77	2.09	6.03%	33.60	37.09	38898	13936	3.83%
2026-05-27	34.23	34.68	0.35	1.02%	33.88	35.43	16857	5843	1.66%
2026-05-26	34.10	34.33	0.21	0.62%	33.36	34.37	12586	4263	1.24%
2026-05-25	35.21	34.12	-1.17	-3.32%	34.00	35.74	15552	5339	1.53%
2026-05-22	35.70	35.29	0.09	0.26%	34.92	35.70	7442	2624	0.73%
2026-05-21	35.62	35.20	-0.10	-0.28%	35.18	35.77	12175	4328	1.20%
2026-05-20	35.49	35.30	-0.26	-0.73%	34.86	35.52	7402	2601	0.73%
2026-05-19	34.83	35.56	0.98	2.83%	34.58	35.86	13521	4794	1.33%
2026-05-18	34.94	34.58	-0.31	-0.89%	34.32	34.94	7458	2575	1.89%
2026-05-15	35.52	34.89	-0.32	-0.91%	34.66	35.53	9603	3369	2.44%
2026-05-14	35.79	35.21	-0.44	-1.23%	35.18	35.86	8587	3035	2.18%
2026-05-13	35.70	35.65	-0.10	-0.28%	35.36	35.82	7050	2509	1.79%
2026-05-12	36.59	35.75	-0.80	-2.19%	35.68	36.59	11210	4027	2.85%
2026-05-11	36.54	36.55	-0.04	-0.11%	36.25	36.70	10118	3686	2.57%
2026-05-08	36.26	36.59	0.33	0.91%	36.20	36.70	7735	2817	1.96%
2026-05-07	36.48	36.26	-0.03	-0.08%	36.16	36.48	6711	2433	1.70%
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%