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
2025-12-16	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%
2025-12-11	13.51	13.40	-0.09	-0.67%	13.36	13.53	23225	3117	0.80%
2025-12-10	13.55	13.49	-0.09	-0.66%	13.42	13.63	26391	3559	0.90%
2025-12-09	13.70	13.58	-0.12	-0.88%	13.57	13.80	28146	3851	0.96%
2025-12-08	13.79	13.70	-0.06	-0.44%	13.63	13.82	29356	4024	1.01%
2025-12-05	13.73	13.76	0.11	0.81%	13.52	13.76	31445	4296	1.08%
2025-12-04	13.82	13.65	-0.18	-1.30%	13.60	13.82	25819	3537	0.88%
2025-12-03	13.69	13.83	0.20	1.47%	13.65	13.83	41521	5711	1.42%
2025-12-02	13.74	13.63	-0.13	-0.94%	13.61	13.79	25764	3524	0.88%
2025-12-01	13.66	13.76	0.09	0.66%	13.61	13.86	34089	4696	1.17%
2025-11-28	13.68	13.67	0.03	0.22%	13.48	13.68	23733	3228	0.81%
2025-11-27	13.66	13.64	-0.02	-0.15%	13.53	13.70	31823	4333	1.09%
2025-11-26	13.44	13.66	0.22	1.64%	13.44	13.82	56078	7685	1.92%
2025-11-25	13.25	13.44	0.23	1.74%	13.24	13.54	40628	5471	1.39%
2025-11-24	13.30	13.21	0.04	0.30%	13.16	13.39	39785	5275	1.36%
2025-11-21	13.61	13.17	-0.61	-4.43%	13.15	13.82	61953	8297	2.12%
2025-11-20	13.85	13.78	0.03	0.22%	13.67	13.97	45652	6297	1.56%
2025-11-19	13.96	13.75	-0.21	-1.50%	13.69	14.01	41707	5751	1.43%
2025-11-18	14.08	13.96	-0.11	-0.78%	13.88	14.11	40426	5639	1.39%
2025-11-17	14.35	14.07	-0.36	-2.49%	13.96	14.40	65593	9242	2.25%
2025-11-14	14.32	14.43	0.00	0.00%	14.29	14.61	76140	11045	2.61%
2025-11-13	14.61	14.43	-0.10	-0.69%	14.24	14.61	69742	10008	2.39%
2025-11-12	14.35	14.53	0.20	1.40%	14.27	14.57	93224	13482	3.19%
2025-11-11	14.26	14.33	0.08	0.56%	14.18	14.40	44135	6319	1.51%
2025-11-10	14.37	14.25	-0.09	-0.63%	14.18	14.37	51719	7362	1.77%
2025-11-07	14.15	14.34	0.23	1.63%	14.06	14.46	79848	11406	2.74%
2025-11-06	14.10	14.11	0.01	0.07%	14.02	14.17	42599	6008	1.46%
2025-11-05	14.15	14.10	-0.10	-0.70%	13.98	14.17	51086	7191	1.75%
2025-11-04	14.37	14.20	-0.18	-1.25%	14.16	14.44	50976	7285	1.75%
2025-11-03	14.39	14.38	0.02	0.14%	14.32	14.44	51204	7368	1.75%
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%