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
2025-10-31	14.17	14.36	0.16	1.13%	14.16	14.38	47000	6712	1.61%
2025-10-30	14.30	14.20	-0.12	-0.84%	14.18	14.40	43861	6265	1.50%
2025-10-29	14.33	14.32	-0.03	-0.21%	14.12	14.38	50444	7191	1.73%
2025-10-28	14.50	14.35	-0.15	-1.03%	14.30	14.50	56104	8074	1.92%
2025-10-27	14.55	14.50	0.05	0.35%	14.30	14.66	103065	14926	3.53%
2025-10-24	14.46	14.45	-0.01	-0.07%	14.21	14.53	69421	9992	2.38%
2025-10-23	14.04	14.46	0.42	2.99%	14.04	14.80	130369	18853	4.47%
2025-10-22	14.16	14.04	-0.27	-1.89%	14.04	14.30	67655	9571	2.32%
2025-10-21	13.85	14.31	0.82	6.08%	13.75	14.46	128616	18268	4.41%
2025-10-20	13.32	13.49	0.28	2.12%	13.19	13.50	39312	5256	1.35%
2025-10-17	13.36	13.21	-0.20	-1.49%	13.16	13.46	29092	3868	1.00%
2025-10-16	13.50	13.41	-0.10	-0.74%	13.39	13.58	19207	2589	0.66%
2025-10-15	13.32	13.51	0.18	1.35%	13.28	13.51	28545	3837	0.98%
2025-10-14	13.34	13.33	-0.01	-0.07%	13.29	13.49	32672	4369	1.12%
2025-10-13	13.08	13.34	-0.22	-1.62%	12.98	13.36	44258	5851	1.52%
2025-10-10	13.45	13.56	0.13	0.97%	13.40	13.66	35274	4786	1.21%
2025-10-09	13.60	13.43	-0.22	-1.61%	13.37	13.70	47338	6368	1.62%
2025-09-30	13.55	13.65	0.10	0.74%	13.50	13.75	30761	4191	1.05%
2025-09-29	13.48	13.55	0.04	0.30%	13.26	13.57	25608	3447	0.88%
2025-09-26	13.43	13.51	0.05	0.37%	13.33	13.59	26548	3581	0.91%
2025-09-25	13.69	13.46	-0.20	-1.46%	13.41	13.74	40424	5467	1.38%
2025-09-24	13.53	13.66	0.11	0.81%	13.45	13.73	26403	3605	0.90%
2025-09-23	13.87	13.55	-0.27	-1.95%	13.32	13.87	48570	6558	1.66%
2025-09-22	13.96	13.82	-0.14	-1.00%	13.70	14.08	36198	5019	1.24%
2025-09-19	14.17	13.96	-0.08	-0.57%	13.87	14.17	34218	4782	1.17%
2025-09-18	14.42	14.04	-0.32	-2.23%	13.90	14.42	60180	8538	2.06%
2025-09-17	14.47	14.36	-0.11	-0.76%	14.33	14.55	37788	5454	1.29%
2025-09-16	14.40	14.47	0.08	0.56%	14.28	14.47	31532	4537	1.08%
2025-09-15	14.43	14.39	-0.05	-0.35%	14.30	14.48	26605	3826	0.91%
2025-09-12	14.56	14.44	-0.11	-0.76%	14.23	14.56	45672	6555	1.56%
2025-09-11	14.29	14.55	0.24	1.68%	14.10	14.55	41016	5901	1.41%
2025-09-10	14.45	14.31	-0.09	-0.63%	14.26	14.48	33669	4827	1.15%
2025-09-09	14.75	14.40	-0.21	-1.44%	14.29	14.75	41653	6015	1.43%
2025-09-08	14.34	14.61	0.28	1.95%	14.33	14.75	54941	8002	1.88%
2025-09-05	14.11	14.33	0.26	1.85%	13.97	14.35	41479	5888	1.42%
2025-09-04	14.11	14.07	-0.08	-0.57%	13.91	14.27	46707	6576	1.60%
2025-09-03	14.22	14.15	-0.10	-0.70%	14.10	14.33	47515	6771	1.63%
2025-09-02	14.25	14.25	0.00	0.00%	13.96	14.25	53996	7623	1.85%
2025-09-01	14.17	14.25	0.14	0.99%	14.10	14.29	45867	6514	1.57%
2025-08-29	14.09	14.11	0.00	0.00%	14.05	14.22	46235	6524	1.58%
2025-08-28	14.37	14.11	-0.27	-1.88%	13.75	14.45	92771	13024	3.18%
2025-08-27	14.77	14.38	-0.34	-2.31%	14.37	14.85	72346	10559	2.48%
2025-08-26	14.73	14.72	-0.04	-0.27%	14.60	14.83	54420	8011	1.86%
2025-08-25	14.61	14.76	0.15	1.03%	14.61	15.00	89689	13260	3.07%
2025-08-22	14.95	14.61	-0.31	-2.08%	14.46	14.96	82605	12078	2.83%
2025-08-21	14.91	14.92	0.01	0.07%	14.84	15.02	52186	7785	1.79%
2025-08-20	14.81	14.91	0.05	0.34%	14.75	14.97	56349	8366	1.93%
2025-08-19	14.88	14.86	0.03	0.20%	14.81	15.11	72156	10782	2.47%
2025-08-18	14.84	14.83	0.01	0.07%	14.68	14.94	72475	10718	2.48%
2025-08-15	14.72	14.82	0.04	0.27%	14.68	14.93	57541	8517	1.97%
2025-08-14	14.89	14.78	-0.16	-1.07%	14.72	15.04	89168	13227	3.06%
2025-08-13	15.04	14.94	-0.10	-0.66%	14.80	15.05	81497	12154	2.79%
2025-08-12	15.00	15.04	0.14	0.94%	14.85	15.44	139509	21013	4.78%
2025-08-11	14.50	14.90	0.41	2.83%	14.41	15.04	115865	17058	3.97%
2025-08-08	14.29	14.49	0.28	1.97%	14.14	14.94	98924	14318	3.39%
2025-08-07	14.26	14.21	0.03	0.21%	14.20	14.61	77152	11060	2.64%
2025-08-06	14.46	14.18	-0.27	-1.87%	14.13	14.56	66939	9565	2.29%
2025-08-05	14.49	14.45	-0.02	-0.14%	14.22	14.54	62142	8943	2.13%
2025-08-04	14.06	14.47	0.31	2.19%	14.02	14.47	77766	11099	2.66%
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%