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
2025-08-01	14.07	14.16	0.21	1.51%	13.97	14.35	74594	10572	2.56%
2025-07-31	14.36	13.95	-0.45	-3.13%	13.80	14.36	107716	15184	3.69%
2025-07-30	14.43	14.40	-0.08	-0.55%	14.27	14.51	58817	8466	2.02%
2025-07-29	14.14	14.48	0.30	2.12%	14.09	14.48	60421	8624	2.07%
2025-07-28	14.21	14.18	0.00	0.00%	14.07	14.48	61915	8797	2.12%
2025-07-25	13.98	14.18	0.22	1.58%	13.88	14.57	90013	12877	3.08%
2025-07-24	13.89	13.96	0.08	0.58%	13.77	14.09	39077	5433	1.34%
2025-07-23	13.85	13.88	0.00	0.00%	13.72	14.02	48165	6699	1.65%
2025-07-22	14.02	13.88	-0.11	-0.79%	13.78	14.02	54614	7599	1.87%
2025-07-21	13.80	13.99	0.24	1.75%	13.70	14.02	53808	7493	1.84%
2025-07-18	13.69	13.75	0.06	0.44%	13.50	13.77	42760	5834	1.47%
2025-07-17	13.44	13.69	0.25	1.86%	13.41	13.72	50677	6878	1.74%
2025-07-16	13.10	13.44	0.28	2.13%	13.10	13.45	40359	5376	1.38%
2025-07-15	13.18	13.16	-0.02	-0.15%	12.98	13.24	44821	5874	1.54%
2025-07-14	12.96	13.18	0.25	1.93%	12.92	13.31	61034	7980	2.09%
2025-07-11	12.96	12.93	-0.06	-0.46%	12.87	13.00	32118	4157	1.10%
2025-07-10	12.90	12.99	0.09	0.70%	12.86	13.02	30574	3959	1.05%
2025-07-09	12.94	12.90	-0.02	-0.15%	12.85	12.95	22066	2843	0.76%
2025-07-08	12.88	12.92	0.02	0.16%	12.84	13.02	28188	3641	0.97%
2025-07-07	12.92	12.90	0.06	0.47%	12.85	13.03	32094	4148	1.10%
2025-07-04	12.92	12.84	-0.03	-0.23%	12.82	12.97	31861	4106	1.09%
2025-07-03	12.75	12.87	0.11	0.86%	12.73	12.90	27661	3553	0.95%
2025-07-02	12.75	12.76	0.00	0.00%	12.69	12.89	32481	4148	1.11%
2025-07-01	12.73	12.76	0.04	0.31%	12.66	12.83	32600	4157	1.12%
2025-06-30	12.48	12.72	0.24	1.92%	12.44	12.84	60171	7631	2.06%
2025-06-27	12.41	12.48	0.10	0.81%	12.40	12.55	25368	3162	0.87%
2025-06-26	12.52	12.38	-0.12	-0.96%	12.36	12.54	24174	3006	0.83%
2025-06-25	12.57	12.50	0.00	0.00%	12.45	12.62	30600	3832	1.05%
2025-06-24	12.32	12.50	0.26	2.12%	12.24	12.54	34873	4341	1.19%
2025-06-23	12.08	12.24	0.15	1.24%	12.00	12.29	31885	3878	1.09%
2025-06-20	12.18	12.09	-0.01	-0.08%	12.04	12.25	24649	2990	0.84%
2025-06-19	12.28	12.10	-0.18	-1.47%	12.05	12.33	31846	3875	1.09%
2025-06-18	12.45	12.28	-0.22	-1.76%	12.26	12.49	31424	3874	1.08%
2025-06-17	12.43	12.50	0.07	0.56%	12.43	12.65	35639	4464	1.22%
2025-06-16	12.42	12.43	-0.06	-0.48%	12.30	12.59	35009	4364	1.20%
2025-06-13	12.45	12.49	-0.02	-0.16%	12.43	12.64	48416	6063	1.66%
2025-06-12	12.55	12.51	0.02	0.16%	12.45	12.65	50010	6271	1.71%
2025-06-11	12.38	12.49	0.14	1.13%	12.35	12.50	34690	4323	1.19%
2025-06-10	12.40	12.35	-0.06	-0.48%	12.24	12.55	47418	5878	1.62%
2025-06-09	12.21	12.41	0.11	0.89%	12.21	12.44	29020	3585	0.99%
2025-06-06	12.26	12.30	0.08	0.65%	12.13	12.47	49105	6035	1.68%
2025-06-05	12.35	12.22	-0.10	-0.81%	12.17	12.35	26254	3213	0.90%
2025-06-04	12.25	12.32	0.06	0.49%	12.20	12.35	37070	4555	1.27%
2025-06-03	12.08	12.26	0.19	1.57%	12.03	12.34	50083	6125	1.72%
2025-05-30	12.02	12.07	0.07	0.58%	12.00	12.19	33929	4100	1.16%
2025-05-29	11.87	12.00	0.18	1.52%	11.83	12.02	32514	3882	1.11%
2025-05-28	12.38	12.32	-0.04	-0.32%	12.24	12.45	29983	3700	1.03%
2025-05-27	12.20	12.36	0.09	0.73%	12.18	12.38	32966	4054	1.13%
2025-05-26	12.30	12.27	-0.01	-0.08%	12.12	12.35	35396	4327	1.21%
2025-05-23	12.45	12.28	0.10	0.82%	12.25	12.51	41469	5131	1.42%
2025-05-22	12.38	12.18	-0.21	-1.69%	12.15	12.47	27601	3383	0.95%
2025-05-21	12.39	12.39	0.00	0.00%	12.35	12.46	26410	3276	0.90%
2025-05-20	12.21	12.39	0.21	1.72%	12.18	12.40	37433	4615	1.28%
2025-05-19	12.15	12.18	0.03	0.25%	12.11	12.20	18701	2274	0.64%
2025-05-16	12.06	12.15	0.08	0.66%	12.05	12.18	21842	2647	0.75%
2025-05-15	12.12	12.07	-0.09	-0.74%	12.07	12.22	24757	3006	0.85%
2025-05-14	12.17	12.16	-0.07	-0.57%	12.12	12.29	31990	3900	1.10%
2025-05-13	12.12	12.23	0.27	2.26%	12.01	12.37	63622	7730	2.18%
2025-05-12	11.90	11.96	0.13	1.10%	11.81	11.98	31310	3725	1.07%
2025-05-09	11.86	11.83	0.01	0.08%	11.72	11.87	24230	2859	0.83%
2025-05-08	11.70	11.82	0.07	0.60%	11.69	11.85	22404	2645	0.77%
2025-05-07	11.83	11.75	0.03	0.26%	11.62	11.89	39569	4666	1.36%
2025-05-06	11.72	11.72	0.06	0.51%	11.67	11.81	34983	4100	1.20%
2025-04-30	11.67	11.66	0.07	0.60%	11.55	11.79	22217	2595	0.76%
2025-04-29	11.49	11.59	0.14	1.22%	11.43	11.62	22166	2564	0.76%
2025-04-28	11.58	11.45	-0.16	-1.38%	11.42	11.61	33457	3844	1.15%
2025-04-25	11.80	11.61	-0.11	-0.94%	11.56	11.83	56560	6585	1.94%
2025-04-24	11.52	11.72	0.20	1.74%	11.45	11.73	38000	4409	1.30%