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
2025-04-03	30.08	30.00	-0.38	-1.25%	29.72	30.65	14853	4476	0.37%
2025-04-02	29.48	30.38	0.92	3.12%	29.22	31.16	30865	9375	0.77%
2025-04-01	27.28	29.46	2.28	8.39%	27.06	29.49	38672	11171	0.97%
2025-03-31	27.55	27.18	-0.23	-0.84%	26.84	27.69	9599	2610	0.24%
2025-03-28	27.63	27.41	-0.23	-0.83%	27.40	28.23	12509	3484	0.31%
2025-03-27	27.61	27.64	0.12	0.44%	26.91	27.98	14535	4005	0.36%
2025-03-26	27.90	27.52	-0.21	-0.76%	27.50	28.10	6689	1848	0.17%
2025-03-25	27.62	27.73	0.12	0.43%	27.30	28.03	5286	1465	0.13%
2025-03-24	28.27	27.61	-0.41	-1.46%	27.30	28.40	9333	2588	0.23%
2025-03-21	28.27	28.02	-0.21	-0.74%	27.92	28.79	12938	3673	0.32%
2025-03-20	28.53	28.23	-0.28	-0.98%	28.14	28.61	7645	2164	0.19%
2025-03-19	28.05	28.51	0.46	1.64%	27.58	28.83	14206	4050	0.36%
2025-03-18	28.09	28.05	0.07	0.25%	27.78	28.35	7387	2075	0.18%
2025-03-17	27.88	27.98	0.22	0.79%	27.52	28.05	8170	2272	0.20%
2025-03-14	26.98	27.76	0.54	1.98%	26.90	27.78	11706	3209	0.29%
2025-03-13	27.00	27.22	0.20	0.74%	26.76	27.22	9119	2463	0.23%
2025-03-12	27.35	27.02	-0.30	-1.10%	27.01	27.55	11120	3019	0.28%
2025-03-11	27.44	27.32	-0.38	-1.37%	27.08	27.83	8902	2425	0.22%
2025-03-10	27.90	27.70	-0.20	-0.72%	27.61	28.33	9887	2753	0.25%
2025-03-07	28.14	27.90	-0.28	-0.99%	27.63	28.28	11201	3129	0.28%
2025-03-06	27.90	28.18	0.54	1.95%	27.50	28.42	14064	3946	0.35%
2025-03-05	27.86	27.64	-0.38	-1.36%	27.40	27.86	9814	2705	0.25%
2025-03-04	27.68	28.02	0.18	0.65%	27.29	28.12	12262	3406	0.31%
2025-03-03	27.66	27.84	0.30	1.09%	27.50	28.53	22088	6209	0.55%
2025-02-28	27.53	27.54	-0.10	-0.36%	27.30	28.11	24501	6804	0.61%
2025-02-27	26.60	27.64	0.88	3.29%	26.58	28.22	25937	7076	0.65%
2025-02-26	26.36	26.76	0.55	2.10%	26.19	26.88	13105	3484	0.33%
2025-02-25	26.12	26.21	-0.22	-0.83%	26.05	26.49	10348	2723	0.26%
2025-02-24	26.85	26.43	-0.49	-1.82%	26.11	26.85	14693	3878	0.37%
2025-02-21	26.90	26.92	0.11	0.41%	26.30	27.08	11885	3170	0.30%
2025-02-20	26.27	26.81	0.54	2.06%	26.27	27.24	13580	3643	0.34%
2025-02-19	26.30	26.27	0.37	1.43%	25.66	26.46	9616	2508	0.24%
2025-02-18	26.55	25.90	-0.90	-3.36%	25.85	26.75	9690	2546	0.24%
2025-02-17	26.45	26.80	0.62	2.37%	26.41	27.49	22154	5968	0.55%
2025-02-14	25.30	26.18	0.75	2.95%	25.30	26.59	17200	4504	0.43%
2025-02-13	25.74	25.43	-0.37	-1.43%	25.32	25.94	8591	2197	0.21%
2025-02-12	25.60	25.80	0.07	0.27%	25.42	25.80	11066	2836	0.28%
2025-02-11	26.31	25.73	-0.57	-2.17%	25.60	26.50	12255	3163	0.31%
2025-02-10	26.36	26.30	0.08	0.31%	25.90	26.68	13200	3480	0.33%
2025-02-07	26.41	26.22	-0.24	-0.91%	26.02	26.66	14670	3870	0.37%
2025-02-06	25.84	26.46	0.53	2.04%	25.63	26.47	12513	3277	0.31%
2025-02-05	25.80	25.93	0.36	1.41%	25.55	26.07	12363	3198	0.31%
2025-01-27	26.06	25.57	-0.49	-1.88%	25.46	26.29	13561	3482	0.34%
2025-01-24	25.56	26.06	0.45	1.76%	25.30	26.29	15477	4030	0.39%
2025-01-23	25.10	25.61	0.62	2.48%	24.85	26.21	18703	4807	0.47%
2025-01-22	25.46	24.99	0.39	1.59%	24.65	25.46	22857	5719	0.57%
2025-01-21	24.48	24.60	0.11	0.45%	24.05	24.66	7027	1714	0.18%
2025-01-20	24.68	24.49	0.01	0.04%	24.20	24.89	10938	2678	0.27%
2025-01-17	24.46	24.48	0.04	0.16%	24.20	24.69	7215	1762	0.18%
2025-01-16	24.05	24.44	0.35	1.45%	23.80	24.63	9520	2325	0.24%
2025-01-15	24.50	24.09	-0.30	-1.23%	23.85	24.50	8118	1950	0.20%
2025-01-14	23.68	24.39	0.86	3.65%	23.53	24.39	10796	2598	0.27%
2025-01-13	23.29	23.53	0.31	1.34%	23.13	23.81	6739	1583	0.17%
2025-01-10	23.79	23.22	-0.36	-1.53%	23.17	23.95	4846	1141	0.12%
2025-01-09	23.75	23.58	-0.21	-0.88%	23.40	24.04	5977	1416	0.15%
2025-01-08	24.03	23.79	-0.26	-1.08%	23.31	24.25	6618	1577	0.17%
2025-01-07	24.03	24.05	0.02	0.08%	23.61	24.13	6507	1551	0.16%
2025-01-06	23.91	24.03	0.14	0.59%	23.67	24.88	12981	3141	0.32%
2025-01-03	24.38	23.89	-0.51	-2.09%	23.77	24.74	7877	1914	0.20%
2025-01-02	25.22	24.40	-0.82	-3.25%	24.35	25.43	11189	2771	0.28%
2024-12-31	25.82	25.22	-0.56	-2.17%	25.02	26.08	7694	1962	0.19%
2024-12-30	25.81	25.78	-0.23	-0.88%	25.45	26.02	6870	1768	0.17%
2024-12-27	25.90	26.01	0.25	0.97%	25.62	26.23	6589	1712	0.16%
2024-12-26	25.84	25.76	-0.09	-0.35%	25.76	26.17	5485	1419	0.14%
2024-12-25	26.17	25.85	-0.28	-1.07%	25.70	26.19	4935	1277	0.12%