维力医疗 (603309) - 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
2025-04-03	12.32	12.26	-0.15	-1.21%	12.06	12.46	54453	6643	1.87%
2025-04-02	12.39	12.41	-0.02	-0.16%	12.34	12.53	26682	3321	0.91%
2025-04-01	12.04	12.43	0.43	3.58%	12.00	12.55	48886	6053	1.67%
2025-03-31	12.20	12.00	-0.25	-2.04%	11.91	12.24	30808	3705	1.06%
2025-03-28	12.34	12.25	-0.09	-0.73%	12.25	12.56	32734	4047	1.12%
2025-03-27	12.30	12.34	0.11	0.90%	12.06	12.35	29460	3606	1.01%
2025-03-26	12.16	12.23	0.09	0.74%	12.06	12.28	22336	2730	0.77%
2025-03-25	12.04	12.14	0.03	0.25%	11.96	12.22	23128	2795	0.79%
2025-03-24	12.29	12.11	-0.10	-0.82%	11.90	12.30	36281	4379	1.24%
2025-03-21	12.40	12.21	-0.17	-1.37%	12.16	12.45	31500	3864	1.08%
2025-03-20	12.40	12.38	-0.02	-0.16%	12.30	12.43	24156	2984	0.83%
2025-03-19	12.35	12.40	-0.02	-0.16%	12.35	12.49	25410	3153	0.87%
2025-03-18	12.33	12.42	0.06	0.49%	12.31	12.47	39837	4942	1.36%
2025-03-17	12.18	12.36	0.23	1.90%	12.14	12.45	53447	6576	1.83%
2025-03-14	11.90	12.13	0.24	2.02%	11.87	12.14	48403	5811	1.66%
2025-03-13	11.88	11.89	0.04	0.34%	11.72	11.93	29213	3447	1.00%
2025-03-12	11.92	11.85	-0.06	-0.50%	11.81	11.95	27424	3254	0.94%
2025-03-11	11.79	11.91	-0.03	-0.25%	11.78	11.91	28187	3334	0.97%
2025-03-10	12.00	11.94	0.17	1.44%	11.84	12.11	52457	6268	1.80%
2025-03-07	11.69	11.77	0.11	0.94%	11.58	11.88	43038	5061	1.47%
2025-03-06	11.58	11.66	0.10	0.87%	11.51	11.69	42702	4958	1.46%
2025-03-05	11.70	11.56	-0.13	-1.11%	11.48	11.70	23628	2727	0.81%
2025-03-04	11.47	11.69	0.21	1.83%	11.38	11.74	31898	3699	1.09%
2025-03-03	11.34	11.48	0.14	1.23%	11.34	11.58	31915	3668	1.09%
2025-02-28	11.56	11.34	-0.24	-2.07%	11.32	11.60	37274	4254	1.28%
2025-02-27	11.59	11.58	0.06	0.52%	11.39	11.61	35324	4064	1.21%
2025-02-26	11.37	11.52	0.17	1.50%	11.37	11.53	32326	3703	1.11%
2025-02-25	11.68	11.35	-0.39	-3.32%	11.30	11.68	61292	7022	2.10%
2025-02-24	11.82	11.74	-0.16	-1.34%	11.66	11.89	36198	4246	1.24%
2025-02-21	11.98	11.90	0.01	0.08%	11.78	11.99	37578	4456	1.29%
2025-02-20	11.70	11.89	0.22	1.89%	11.66	11.90	38150	4523	1.31%
2025-02-19	11.55	11.67	0.10	0.86%	11.55	11.73	24046	2798	0.82%
2025-02-18	11.85	11.57	-0.31	-2.61%	11.52	11.92	32885	3848	1.13%
2025-02-17	11.90	11.88	0.09	0.76%	11.77	12.00	48584	5783	1.66%
2025-02-14	11.57	11.79	0.21	1.81%	11.56	11.83	47987	5637	1.64%
2025-02-13	11.72	11.58	-0.17	-1.45%	11.57	11.79	27210	3169	0.93%
2025-02-12	11.86	11.75	-0.10	-0.84%	11.65	11.89	31326	3674	1.07%
2025-02-11	11.94	11.85	-0.16	-1.33%	11.76	11.99	28184	3336	0.97%
2025-02-10	11.78	12.01	0.24	2.04%	11.77	12.02	34026	4054	1.17%
2025-02-07	11.69	11.77	0.10	0.86%	11.64	11.85	33277	3912	1.14%
2025-02-06	11.50	11.67	0.13	1.13%	11.38	11.68	29652	3424	1.02%
2025-02-05	11.72	11.54	-0.18	-1.54%	11.44	11.80	26746	3092	0.92%
2025-01-27	11.59	11.72	0.14	1.21%	11.59	11.83	22673	2662	0.78%
2025-01-24	11.61	11.58	-0.02	-0.17%	11.50	11.68	19122	2211	0.66%
2025-01-23	11.65	11.60	0.05	0.43%	11.60	11.85	23634	2763	0.81%
2025-01-22	11.65	11.55	-0.08	-0.69%	11.51	11.65	20395	2363	0.70%
2025-01-21	11.72	11.63	-0.05	-0.43%	11.50	11.77	25218	2922	0.86%
2025-01-20	11.42	11.68	0.26	2.28%	11.42	11.87	27290	3184	0.94%
2025-01-17	11.35	11.42	0.01	0.09%	11.29	11.47	16847	1919	0.58%
2025-01-16	11.40	11.41	0.05	0.44%	11.28	11.54	19499	2225	0.67%
2025-01-15	11.46	11.36	-0.10	-0.87%	11.30	11.46	20131	2289	0.69%
2025-01-14	11.22	11.46	0.22	1.96%	11.20	11.47	28619	3249	0.98%
2025-01-13	11.09	11.24	0.14	1.26%	10.98	11.24	19793	2204	0.68%
2025-01-10	11.29	11.10	-0.19	-1.68%	11.10	11.38	20064	2254	0.69%
2025-01-09	11.33	11.29	-0.11	-0.96%	11.26	11.44	19584	2220	0.67%
2025-01-08	11.50	11.40	-0.13	-1.13%	11.18	11.60	23974	2728	0.82%
2025-01-07	11.55	11.53	0.03	0.26%	11.31	11.55	27217	3114	0.93%
2025-01-06	11.62	11.50	-0.04	-0.35%	11.36	11.82	42952	4964	1.47%
2025-01-03	11.85	11.54	-0.26	-2.20%	11.50	11.90	30405	3561	1.04%
2025-01-02	12.00	11.80	-0.18	-1.50%	11.71	12.15	33189	3956	1.14%
2024-12-31	12.21	11.98	-0.32	-2.60%	11.94	12.33	31373	3800	1.08%
2024-12-30	12.42	12.30	-0.09	-0.73%	12.20	12.43	24189	2976	0.83%
2024-12-27	12.52	12.39	-0.13	-1.04%	12.35	12.55	26716	3319	0.92%
2024-12-26	12.20	12.52	0.29	2.37%	12.20	12.67	33285	4153	1.14%