威高骨科 (688161) - 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	27.88	27.49	-0.39	-1.40%	27.21	28.09	7267	2007	0.18%
2025-12-15	28.16	27.88	-0.28	-0.99%	27.73	28.33	9786	2740	0.24%
2025-12-12	28.15	28.16	0.08	0.28%	28.01	28.28	8084	2274	0.20%
2025-12-11	28.30	28.08	-0.30	-1.06%	28.03	28.40	5663	1596	0.14%
2025-12-10	28.54	28.38	-0.15	-0.53%	28.20	28.59	5798	1642	0.14%
2025-12-09	28.96	28.53	-0.38	-1.31%	28.53	28.99	7564	2171	0.19%
2025-12-08	28.96	28.91	0.00	0.00%	28.70	29.13	8880	2566	0.22%
2025-12-05	28.70	28.91	0.35	1.23%	28.53	28.93	5704	1638	0.14%
2025-12-04	28.98	28.56	-0.28	-0.97%	28.50	28.98	6003	1719	0.15%
2025-12-03	28.97	28.84	0.07	0.24%	28.66	29.05	5905	1704	0.15%
2025-12-02	29.27	28.77	-0.47	-1.61%	28.77	29.35	7064	2043	0.18%
2025-12-01	29.12	29.24	0.09	0.31%	29.00	29.39	6203	1813	0.16%
2025-11-28	29.72	29.15	-0.77	-2.57%	29.06	29.78	14722	4306	0.37%
2025-11-27	30.06	29.92	0.12	0.40%	29.63	30.14	7223	2163	0.18%
2025-11-26	30.45	29.80	-0.35	-1.16%	29.69	30.54	7191	2159	0.18%
2025-11-25	29.75	30.15	0.55	1.86%	29.50	30.75	18351	5571	0.46%
2025-11-24	28.47	29.60	1.13	3.97%	28.30	29.74	13373	3904	0.33%
2025-11-21	29.30	28.47	-1.07	-3.62%	28.15	29.52	16801	4814	0.42%
2025-11-20	29.66	29.54	-0.11	-0.37%	29.45	29.97	6759	2001	0.17%
2025-11-19	30.30	29.65	-0.74	-2.44%	29.57	30.51	10339	3088	0.26%
2025-11-18	30.38	30.39	-0.06	-0.20%	29.99	30.65	12884	3898	0.32%
2025-11-17	31.07	30.45	-0.62	-2.00%	30.27	31.18	14636	4462	0.37%
2025-11-14	30.69	31.07	0.38	1.24%	30.42	31.44	23182	7193	0.58%
2025-11-13	30.10	30.69	0.51	1.69%	30.00	30.73	20036	6086	0.50%
2025-11-12	29.90	30.18	0.35	1.17%	29.73	30.35	18580	5591	0.46%
2025-11-11	29.79	29.83	0.04	0.13%	29.41	29.90	12831	3818	0.32%
2025-11-10	29.25	29.79	0.49	1.67%	29.14	29.80	15333	4521	0.38%
2025-11-07	29.33	29.30	-0.03	-0.10%	29.17	29.53	9999	2935	0.25%
2025-11-06	29.06	29.33	0.27	0.93%	28.93	29.35	10516	3072	0.26%
2025-11-05	28.80	29.06	0.05	0.17%	28.78	29.14	9717	2816	0.24%
2025-11-04	29.48	29.01	-0.46	-1.56%	28.89	29.48	12013	3494	0.30%
2025-11-03	29.89	29.47	-0.25	-0.84%	29.00	29.89	17947	5261	0.45%
2025-10-31	29.10	29.72	0.25	0.85%	29.01	29.87	22062	6493	0.55%
2025-10-30	30.29	29.47	-0.76	-2.51%	29.47	30.29	14789	4407	0.37%
2025-10-29	30.05	30.23	0.17	0.57%	29.75	30.27	11540	3457	0.29%
2025-10-28	30.41	30.06	-0.22	-0.73%	29.97	30.41	9952	2998	0.25%
2025-10-27	30.58	30.28	-0.05	-0.16%	30.15	30.88	13586	4136	0.34%
2025-10-24	29.60	30.33	0.72	2.43%	29.48	30.46	16635	4995	0.42%
2025-10-23	29.54	29.61	0.15	0.51%	29.17	29.65	9958	2925	0.25%
2025-10-22	29.61	29.46	-0.27	-0.91%	29.40	29.82	11548	3414	0.29%
2025-10-21	29.66	29.73	0.17	0.58%	29.47	30.00	14470	4304	0.36%
2025-10-20	29.58	29.66	0.34	1.16%	29.34	29.94	12393	3678	0.31%
2025-10-17	30.11	29.32	-0.86	-2.85%	29.32	30.50	17694	5265	0.44%
2025-10-16	30.60	30.18	-0.51	-1.66%	30.12	30.90	18416	5609	0.46%
2025-10-15	30.51	30.69	0.26	0.85%	30.03	30.80	15051	4590	0.38%
2025-10-14	30.57	30.43	-0.81	-2.59%	30.40	31.83	23971	7435	0.60%
2025-10-13	30.47	31.24	-0.88	-2.74%	30.47	31.44	24161	7520	0.60%
2025-10-10	33.00	32.12	-0.96	-2.90%	32.10	33.07	18472	5990	0.46%
2025-10-09	33.20	33.08	0.18	0.55%	32.60	33.66	25529	8443	0.64%
2025-09-30	32.70	32.90	0.50	1.54%	32.07	33.00	16270	5309	0.41%
2025-09-29	32.41	32.40	0.12	0.37%	31.57	32.49	17272	5543	0.43%
2025-09-26	32.90	32.28	-1.39	-4.13%	32.27	33.32	22069	7227	0.55%
2025-09-25	33.63	33.67	0.17	0.51%	33.41	34.46	20071	6818	0.50%
2025-09-24	33.00	33.50	0.85	2.60%	32.65	33.64	19826	6606	0.50%
2025-09-23	33.45	32.65	-1.03	-3.06%	31.88	33.95	28580	9315	0.71%
2025-09-22	34.76	33.68	-0.84	-2.43%	33.39	35.36	29792	10142	0.74%
2025-09-19	35.10	34.52	-0.78	-2.21%	34.41	35.66	22393	7826	0.56%
2025-09-18	36.67	35.30	-1.34	-3.66%	34.91	36.79	40209	14399	1.01%
2025-09-17	34.69	36.64	1.66	4.75%	34.21	37.30	52137	18702	1.30%
2025-09-16	34.40	34.98	0.62	1.80%	33.96	35.24	31868	11107	0.80%
2025-09-15	34.66	34.36	-0.39	-1.12%	34.04	34.85	31518	10816	0.79%
2025-09-12	36.00	34.75	-1.01	-2.82%	34.70	36.93	41189	14538	1.03%
2025-09-11	34.01	35.76	1.43	4.17%	33.00	36.18	48134	16820	1.20%
2025-09-10	34.26	34.33	0.36	1.06%	33.82	34.74	30174	10313	0.75%
2025-09-09	35.20	33.97	-1.58	-4.44%	33.82	35.20	49577	16992	1.24%
2025-09-08	31.45	35.55	4.10	13.04%	31.34	35.55	79807	27162	2.00%