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
2026-06-30	11.40	11.22	-0.22	-1.92%	11.12	11.40	33674	3775	1.15%
2026-06-29	11.01	11.44	0.38	3.44%	10.75	11.49	39564	4432	1.36%
2026-06-26	11.26	11.06	-0.25	-2.21%	11.04	11.30	22628	2520	0.78%
2026-06-25	11.41	11.31	-0.21	-1.82%	11.23	11.51	39634	4500	1.36%
2026-06-24	11.65	11.52	-0.13	-1.12%	11.44	11.82	39028	4527	1.34%
2026-06-23	11.35	11.65	0.25	2.19%	11.33	11.76	47321	5513	1.62%
2026-06-22	11.50	11.40	-0.11	-0.96%	11.13	11.56	37659	4246	1.29%
2026-06-18	11.48	11.51	0.01	0.09%	11.46	11.72	32969	3803	1.13%
2026-06-17	11.71	11.50	-0.27	-2.29%	11.47	11.76	25031	2897	0.86%
2026-06-16	11.70	11.77	0.02	0.17%	11.60	11.77	20482	2393	0.70%
2026-06-15	11.72	11.75	0.02	0.17%	11.60	11.80	34744	4062	1.19%
2026-06-12	11.45	11.73	0.33	2.89%	11.35	11.73	37826	4374	1.30%
2026-06-11	11.28	11.40	-0.01	-0.09%	11.21	11.41	27106	3065	0.93%
2026-06-10	11.56	11.41	-0.15	-1.30%	11.26	11.56	27984	3182	0.96%
2026-06-09	11.50	11.56	0.11	0.96%	11.40	11.61	23014	2647	0.79%
2026-06-08	11.41	11.45	-0.12	-1.04%	11.33	11.70	37493	4314	1.28%
2026-06-05	11.54	11.57	0.08	0.70%	11.51	11.65	38639	4476	1.32%
2026-06-04	11.51	11.49	-0.10	-0.86%	11.38	11.65	36904	4230	1.26%
2026-06-03	12.05	11.59	-0.50	-4.14%	11.58	12.05	71912	8400	2.46%
2026-06-02	12.60	12.09	-0.50	-3.97%	12.08	12.61	65173	7972	2.23%
2026-06-01	12.39	12.59	0.15	1.21%	12.31	12.64	33361	4174	1.14%
2026-05-29	12.54	12.44	-0.05	-0.40%	12.41	12.59	28149	3516	0.96%
2026-05-28	12.42	12.49	0.11	0.89%	12.27	12.54	28420	3532	0.97%
2026-05-27	13.16	12.68	-0.47	-3.57%	12.54	13.19	59424	7570	2.04%
2026-05-26	13.45	13.15	-0.31	-2.30%	13.05	13.45	38598	5095	1.32%
2026-05-25	13.89	13.46	-0.44	-3.17%	13.32	14.03	61641	8347	2.11%
2026-05-22	13.45	13.90	0.54	4.04%	13.32	14.23	53232	7342	1.82%
2026-05-21	13.50	13.36	-0.16	-1.18%	13.33	13.75	45735	6191	1.57%
2026-05-20	13.68	13.52	-0.22	-1.60%	13.31	13.68	41380	5561	1.42%
2026-05-19	13.42	13.74	0.33	2.46%	13.40	13.76	43133	5879	1.48%
2026-05-18	13.74	13.41	-0.38	-2.76%	13.15	13.79	77771	10407	2.66%
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%