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
2026-05-15	13.91	13.79	-0.21	-1.50%	13.71	14.08	39126	5442	1.34%
2026-05-14	14.49	14.00	-0.50	-3.45%	13.85	14.49	62128	8761	2.13%
2026-05-13	14.45	14.50	0.03	0.21%	14.44	14.78	51323	7478	1.76%
2026-05-12	14.83	14.47	-0.41	-2.76%	14.30	14.87	75575	10950	2.59%
2026-05-11	14.21	14.88	0.68	4.79%	14.20	15.17	119289	17630	4.09%
2026-05-08	14.07	14.20	0.20	1.43%	14.03	14.25	58232	8249	2.00%
2026-05-07	13.96	14.00	0.11	0.79%	13.92	14.18	45867	6438	1.57%
2026-05-06	13.67	13.89	0.22	1.61%	13.63	13.95	45510	6271	1.56%
2026-04-30	13.76	13.67	-0.05	-0.36%	13.62	13.84	30677	4203	1.05%
2026-04-29	13.55	13.72	0.16	1.18%	13.46	13.77	37192	5082	1.27%
2026-04-28	13.80	13.56	-0.30	-2.16%	13.53	13.97	53388	7321	1.83%
2026-04-27	13.88	13.86	-0.07	-0.50%	13.74	14.12	64543	8965	2.21%
2026-04-24	13.21	13.93	0.58	4.34%	13.21	14.29	123224	17054	4.22%
2026-04-23	13.38	13.35	0.14	1.06%	13.20	13.78	71925	9617	2.46%
2026-04-22	12.96	13.21	0.15	1.15%	12.92	13.26	57836	7609	1.98%
2026-04-21	13.01	13.06	-0.06	-0.46%	12.72	13.09	65533	8463	2.25%
2026-04-20	14.31	13.12	-1.29	-8.95%	12.97	14.40	194250	25878	6.66%
2026-04-17	14.01	14.41	0.29	2.05%	13.92	14.90	73715	10581	2.53%
2026-04-16	14.08	14.12	0.09	0.64%	13.81	14.18	36518	5111	1.25%
2026-04-15	13.99	14.03	0.13	0.94%	13.71	14.43	63969	8989	2.19%
2026-04-14	14.05	13.90	-0.14	-1.00%	13.73	14.13	44740	6193	1.53%
2026-04-13	14.17	14.04	-0.18	-1.27%	13.93	14.34	41136	5803	1.41%
2026-04-10	14.32	14.22	-0.08	-0.56%	14.09	14.53	60712	8676	2.08%
2026-04-09	14.50	14.30	-0.37	-2.52%	14.00	14.51	70267	10010	2.41%
2026-04-08	14.55	14.67	0.35	2.44%	14.33	14.68	47283	6863	1.62%
2026-04-07	14.52	14.32	-0.09	-0.62%	14.02	14.59	43971	6310	1.51%
2026-04-03	14.71	14.41	-0.64	-4.25%	14.40	15.01	59702	8718	2.05%
2026-04-02	14.95	15.05	0.09	0.60%	14.53	15.40	117834	17587	4.04%
2026-04-01	15.09	14.96	0.05	0.34%	14.70	15.14	55949	8323	1.92%
2026-03-31	15.54	14.91	-0.63	-4.05%	14.81	15.63	62241	9398	2.13%
2026-03-30	15.60	15.54	-0.13	-0.83%	15.36	15.68	42760	6626	1.47%
2026-03-27	15.18	15.67	0.37	2.42%	15.16	15.92	49268	7698	1.69%
2026-03-26	15.51	15.30	-0.21	-1.35%	15.21	15.70	34620	5339	1.19%
2026-03-25	15.03	15.51	0.48	3.19%	15.00	15.83	58496	9036	2.00%
2026-03-24	14.29	15.03	0.83	5.85%	14.29	15.03	53541	7864	1.83%
2026-03-23	14.69	14.20	-0.62	-4.18%	13.98	14.70	74207	10601	2.54%
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%