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
2026-03-20	15.26	14.82	-0.44	-2.88%	14.74	15.33	59686	8947	2.04%
2026-03-19	15.40	15.26	-0.36	-2.30%	15.02	15.47	64086	9773	2.20%
2026-03-18	15.17	15.62	0.45	2.97%	15.12	15.64	40030	6177	1.37%
2026-03-17	15.30	15.17	-0.14	-0.91%	15.12	15.52	42518	6513	1.46%
2026-03-16	15.50	15.31	-0.24	-1.54%	15.17	15.53	37982	5817	1.30%
2026-03-13	15.58	15.55	-0.10	-0.64%	15.45	15.79	43783	6834	1.50%
2026-03-12	15.77	15.65	-0.12	-0.76%	15.53	15.87	37499	5877	1.28%
2026-03-11	15.95	15.77	-0.18	-1.13%	15.71	16.42	86947	13796	2.98%
2026-03-10	15.35	15.95	0.75	4.93%	15.18	16.10	82540	13031	2.83%
2026-03-09	14.80	15.20	0.25	1.67%	14.68	15.42	90170	13706	3.09%
2026-03-06	14.01	14.95	0.85	6.03%	14.01	14.98	82180	12074	2.82%
2026-03-05	14.02	14.10	0.31	2.25%	13.89	14.17	40248	5639	1.38%
2026-03-04	14.01	13.79	-0.31	-2.20%	13.75	14.12	59857	8324	2.05%
2026-03-03	14.52	14.10	-0.49	-3.36%	14.07	14.71	52150	7457	1.79%
2026-03-02	15.09	14.59	-0.52	-3.44%	14.52	15.11	45409	6699	1.56%
2026-02-27	14.76	15.11	0.32	2.16%	14.71	15.24	66115	9912	2.27%
2026-02-26	14.90	14.79	-0.15	-1.00%	14.70	15.10	44694	6625	1.53%
2026-02-25	15.06	14.94	-0.12	-0.80%	14.87	15.20	39215	5883	1.34%
2026-02-24	15.14	15.06	0.05	0.33%	14.95	15.24	37466	5637	1.28%
2026-02-13	14.89	15.01	0.15	1.01%	14.80	15.40	44503	6749	1.52%
2026-02-12	14.81	14.86	0.03	0.20%	14.72	14.94	37554	5578	1.29%
2026-02-11	14.94	14.83	-0.15	-1.00%	14.80	15.07	30219	4507	1.04%
2026-02-10	14.92	14.98	0.04	0.27%	14.87	15.04	31076	4646	1.06%
2026-02-09	15.01	14.94	0.00	0.00%	14.73	15.07	55319	8237	1.90%
2026-02-06	14.47	14.94	0.37	2.54%	14.37	14.99	81328	12060	2.79%
2026-02-05	14.38	14.57	0.18	1.25%	14.29	14.67	52164	7583	1.79%
2026-02-04	14.27	14.39	0.13	0.91%	14.15	14.41	37837	5400	1.30%
2026-02-03	14.07	14.26	0.41	2.96%	13.89	14.48	51816	7355	1.78%
2026-02-02	14.35	13.85	-0.49	-3.42%	13.85	14.35	53342	7489	1.83%
2026-01-30	14.21	14.34	0.13	0.91%	14.16	14.45	41533	5927	1.42%
2026-01-29	14.15	14.21	0.01	0.07%	14.07	14.39	59216	8429	2.03%
2026-01-28	14.50	14.20	-0.42	-2.87%	14.15	14.53	57804	8260	1.98%
2026-01-27	14.72	14.62	-0.10	-0.68%	14.18	14.79	74766	10781	2.56%
2026-01-26	14.94	14.72	-0.16	-1.08%	14.68	15.15	78953	11748	2.71%
2026-01-23	14.80	14.88	0.00	0.00%	14.71	14.97	60673	8991	2.08%
2026-01-22	14.55	14.88	0.33	2.27%	14.48	14.97	84420	12485	2.89%
2026-01-21	14.57	14.55	-0.12	-0.82%	14.42	14.74	50215	7324	1.72%
2026-01-20	14.51	14.67	0.13	0.89%	14.42	14.84	86355	12643	2.96%
2026-01-19	14.23	14.54	0.32	2.25%	14.16	14.68	88534	12814	3.03%
2026-01-16	14.41	14.22	-0.16	-1.11%	14.17	14.60	99184	14242	3.40%
2026-01-15	14.54	14.38	-0.17	-1.17%	14.25	14.65	175603	25346	6.02%
2026-01-14	13.50	14.55	1.11	8.26%	13.41	14.78	300664	43499	10.30%
2026-01-13	13.79	13.44	-0.10	-0.74%	13.42	13.97	108376	14724	3.71%
2026-01-12	13.06	13.54	0.37	2.81%	13.04	13.63	160186	21461	5.49%
2026-01-09	12.98	13.17	0.07	0.53%	12.92	13.36	171333	22420	5.87%
2026-01-08	12.80	13.10	-0.89	-6.36%	12.77	13.23	272998	35580	9.35%
2026-01-07	14.51	14.19	-0.29	-2.00%	14.17	14.53	75428	10766	2.58%
2026-01-06	14.54	14.48	-0.11	-0.75%	14.41	14.85	136251	19805	4.67%
2026-01-05	13.68	14.59	1.00	7.36%	13.68	14.90	214787	31008	7.36%
2025-12-31	13.67	13.59	0.02	0.15%	13.55	13.67	21007	2856	0.72%
2025-12-30	13.56	13.57	-0.03	-0.22%	13.52	13.69	18377	2498	0.63%
2025-12-29	13.80	13.60	-0.09	-0.66%	13.58	13.80	30644	4183	1.05%
2025-12-26	13.82	13.69	-0.12	-0.87%	13.68	13.85	29920	4117	1.03%
2025-12-25	13.78	13.81	0.06	0.44%	13.74	13.82	20760	2860	0.71%
2025-12-24	13.78	13.75	0.01	0.07%	13.71	13.88	22613	3117	0.77%
2025-12-23	13.81	13.74	-0.13	-0.94%	13.73	13.92	26401	3645	0.90%
2025-12-22	13.84	13.87	0.09	0.65%	13.72	13.93	30120	4163	1.03%
2025-12-19	13.63	13.78	0.11	0.80%	13.59	13.83	28413	3906	0.97%
2025-12-18	13.27	13.67	0.34	2.55%	13.27	13.70	40305	5471	1.38%
2025-12-17	13.21	13.33	0.15	1.14%	13.13	13.35	22899	3029	0.78%
2025-12-16	13.32	13.18	-0.12	-0.90%	13.17	13.37	23232	3076	0.80%
2025-12-15	13.35	13.30	-0.14	-1.04%	13.17	13.39	30360	4038	1.04%
2025-12-12	13.36	13.44	0.04	0.30%	13.28	13.49	32094	4303	1.10%