维力医疗(603309)股票行情
维力医疗(603309)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 15.03 | 15.51 | 0.48 | 3.19% | 15.00 | 15.83 | 58496 | 9036.70 | 2.00% |
| 2026-03-24 | 14.29 | 15.03 | 0.83 | 5.85% | 14.29 | 15.03 | 53541 | 7864.86 | 1.83% |
| 2026-03-23 | 14.69 | 14.20 | -0.62 | -4.18% | 13.98 | 14.70 | 74207 | 10601.50 | 2.54% |
| 2026-03-20 | 15.26 | 14.82 | -0.44 | -2.88% | 14.74 | 15.33 | 59686 | 8947.29 | 2.04% |
| 2026-03-19 | 15.40 | 15.26 | -0.36 | -2.30% | 15.02 | 15.47 | 64086 | 9773.31 | 2.20% |
| 2026-03-18 | 15.17 | 15.62 | 0.45 | 2.97% | 15.12 | 15.64 | 40030 | 6177.22 | 1.37% |
| 2026-03-17 | 15.30 | 15.17 | -0.14 | -0.91% | 15.12 | 15.52 | 42518 | 6513.92 | 1.46% |
| 2026-03-16 | 15.50 | 15.31 | -0.24 | -1.54% | 15.17 | 15.53 | 37982 | 5817.24 | 1.30% |
| 2026-03-13 | 15.58 | 15.55 | -0.10 | -0.64% | 15.45 | 15.79 | 43783 | 6834.63 | 1.50% |
| 2026-03-12 | 15.77 | 15.65 | -0.12 | -0.76% | 15.53 | 15.87 | 37499 | 5877.48 | 1.28% |
| 2026-03-11 | 15.95 | 15.77 | -0.18 | -1.13% | 15.71 | 16.42 | 86947 | 13796.28 | 2.98% |
| 2026-03-10 | 15.35 | 15.95 | 0.75 | 4.93% | 15.18 | 16.10 | 82540 | 13031.57 | 2.83% |
| 2026-03-09 | 14.80 | 15.20 | 0.25 | 1.67% | 14.68 | 15.42 | 90170 | 13706.08 | 3.09% |
| 2026-03-06 | 14.01 | 14.95 | 0.85 | 6.03% | 14.01 | 14.98 | 82180 | 12074.66 | 2.82% |
| 2026-03-05 | 14.02 | 14.10 | 0.31 | 2.25% | 13.89 | 14.17 | 40248 | 5639.51 | 1.38% |
| 2026-03-04 | 14.01 | 13.79 | -0.31 | -2.20% | 13.75 | 14.12 | 59857 | 8324.56 | 2.05% |
| 2026-03-03 | 14.52 | 14.10 | -0.49 | -3.36% | 14.07 | 14.71 | 52150 | 7457.12 | 1.79% |
| 2026-03-02 | 15.09 | 14.59 | -0.52 | -3.44% | 14.52 | 15.11 | 45409 | 6699.93 | 1.56% |
| 2026-02-27 | 14.76 | 15.11 | 0.32 | 2.16% | 14.71 | 15.24 | 66115 | 9912.87 | 2.27% |
| 2026-02-26 | 14.90 | 14.79 | -0.15 | -1.00% | 14.70 | 15.10 | 44694 | 6625.31 | 1.53% |
| 2026-02-25 | 15.06 | 14.94 | -0.12 | -0.80% | 14.87 | 15.20 | 39215 | 5883.65 | 1.34% |
| 2026-02-24 | 15.14 | 15.06 | 0.05 | 0.33% | 14.95 | 15.24 | 37466 | 5637.61 | 1.28% |
| 2026-02-13 | 14.89 | 15.01 | 0.15 | 1.01% | 14.80 | 15.40 | 44503 | 6749.07 | 1.52% |
| 2026-02-12 | 14.81 | 14.86 | 0.03 | 0.20% | 14.72 | 14.94 | 37554 | 5578.13 | 1.29% |
| 2026-02-11 | 14.94 | 14.83 | -0.15 | -1.00% | 14.80 | 15.07 | 30219 | 4507.17 | 1.04% |
| 2026-02-10 | 14.92 | 14.98 | 0.04 | 0.27% | 14.87 | 15.04 | 31076 | 4646.77 | 1.06% |
| 2026-02-09 | 15.01 | 14.94 | 0.00 | 0.00% | 14.73 | 15.07 | 55319 | 8237.14 | 1.90% |
| 2026-02-06 | 14.47 | 14.94 | 0.37 | 2.54% | 14.37 | 14.99 | 81328 | 12060.55 | 2.79% |
| 2026-02-05 | 14.38 | 14.57 | 0.18 | 1.25% | 14.29 | 14.67 | 52164 | 7583.19 | 1.79% |
| 2026-02-04 | 14.27 | 14.39 | 0.13 | 0.91% | 14.15 | 14.41 | 37837 | 5400.01 | 1.30% |
| 2026-02-03 | 14.07 | 14.26 | 0.41 | 2.96% | 13.89 | 14.48 | 51816 | 7355.81 | 1.78% |
| 2026-02-02 | 14.35 | 13.85 | -0.49 | -3.42% | 13.85 | 14.35 | 53342 | 7489.04 | 1.83% |
| 2026-01-30 | 14.21 | 14.34 | 0.13 | 0.91% | 14.16 | 14.45 | 41533 | 5927.84 | 1.42% |
| 2026-01-29 | 14.15 | 14.21 | 0.01 | 0.07% | 14.07 | 14.39 | 59216 | 8429.29 | 2.03% |
| 2026-01-28 | 14.50 | 14.20 | -0.42 | -2.87% | 14.15 | 14.53 | 57804 | 8260.30 | 1.98% |
| 2026-01-27 | 14.72 | 14.62 | -0.10 | -0.68% | 14.18 | 14.79 | 74766 | 10781.84 | 2.56% |
| 2026-01-26 | 14.94 | 14.72 | -0.16 | -1.08% | 14.68 | 15.15 | 78953 | 11748.25 | 2.71% |
| 2026-01-23 | 14.80 | 14.88 | 0.00 | 0.00% | 14.71 | 14.97 | 60673 | 8991.23 | 2.08% |
| 2026-01-22 | 14.55 | 14.88 | 0.33 | 2.27% | 14.48 | 14.97 | 84420 | 12485.00 | 2.89% |
| 2026-01-21 | 14.57 | 14.55 | -0.12 | -0.82% | 14.42 | 14.74 | 50215 | 7324.62 | 1.72% |
| 2026-01-20 | 14.51 | 14.67 | 0.13 | 0.89% | 14.42 | 14.84 | 86355 | 12643.47 | 2.96% |
| 2026-01-19 | 14.23 | 14.54 | 0.32 | 2.25% | 14.16 | 14.68 | 88534 | 12814.99 | 3.03% |
| 2026-01-16 | 14.41 | 14.22 | -0.16 | -1.11% | 14.17 | 14.60 | 99184 | 14242.17 | 3.40% |
| 2026-01-15 | 14.54 | 14.38 | -0.17 | -1.17% | 14.25 | 14.65 | 175603 | 25346.65 | 6.02% |
| 2026-01-14 | 13.50 | 14.55 | 1.11 | 8.26% | 13.41 | 14.78 | 300664 | 43499.87 | 10.30% |
| 2026-01-13 | 13.79 | 13.44 | -0.10 | -0.74% | 13.42 | 13.97 | 108376 | 14724.19 | 3.71% |
| 2026-01-12 | 13.06 | 13.54 | 0.37 | 2.81% | 13.04 | 13.63 | 160186 | 21461.99 | 5.49% |
| 2026-01-09 | 12.98 | 13.17 | 0.07 | 0.53% | 12.92 | 13.36 | 171333 | 22420.84 | 5.87% |
| 2026-01-08 | 12.80 | 13.10 | -0.89 | -6.36% | 12.77 | 13.23 | 272998 | 35580.91 | 9.35% |
| 2026-01-07 | 14.51 | 14.19 | -0.29 | -2.00% | 14.17 | 14.53 | 75428 | 10766.49 | 2.58% |
| 2026-01-06 | 14.54 | 14.48 | -0.11 | -0.75% | 14.41 | 14.85 | 136251 | 19805.12 | 4.67% |
| 2026-01-05 | 13.68 | 14.59 | 1.00 | 7.36% | 13.68 | 14.90 | 214787 | 31008.07 | 7.36% |
| 2025-12-31 | 13.67 | 13.59 | 0.02 | 0.15% | 13.55 | 13.67 | 21007 | 2856.69 | 0.72% |
| 2025-12-30 | 13.56 | 13.57 | -0.03 | -0.22% | 13.52 | 13.69 | 18377 | 2498.88 | 0.63% |
| 2025-12-29 | 13.80 | 13.60 | -0.09 | -0.66% | 13.58 | 13.80 | 30644 | 4183.76 | 1.05% |
| 2025-12-26 | 13.82 | 13.69 | -0.12 | -0.87% | 13.68 | 13.85 | 29920 | 4117.10 | 1.03% |
| 2025-12-25 | 13.78 | 13.81 | 0.06 | 0.44% | 13.74 | 13.82 | 20760 | 2860.31 | 0.71% |
| 2025-12-24 | 13.78 | 13.75 | 0.01 | 0.07% | 13.71 | 13.88 | 22613 | 3117.50 | 0.77% |
| 2025-12-23 | 13.81 | 13.74 | -0.13 | -0.94% | 13.73 | 13.92 | 26401 | 3645.80 | 0.90% |
| 2025-12-22 | 13.84 | 13.87 | 0.09 | 0.65% | 13.72 | 13.93 | 30120 | 4163.89 | 1.03% |
| 2025-12-19 | 13.63 | 13.78 | 0.11 | 0.80% | 13.59 | 13.83 | 28413 | 3906.29 | 0.97% |
| 2025-12-18 | 13.27 | 13.67 | 0.34 | 2.55% | 13.27 | 13.70 | 40305 | 5471.32 | 1.38% |
| 2025-12-17 | 13.21 | 13.33 | 0.15 | 1.14% | 13.13 | 13.35 | 22899 | 3029.41 | 0.78% |
| 2025-12-16 | 13.32 | 13.18 | -0.12 | -0.90% | 13.17 | 13.37 | 23232 | 3076.19 | 0.80% |
| 2025-12-15 | 13.35 | 13.30 | -0.14 | -1.04% | 13.17 | 13.39 | 30360 | 4038.28 | 1.04% |
| 2025-12-12 | 13.36 | 13.44 | 0.04 | 0.30% | 13.28 | 13.49 | 32094 | 4303.23 | 1.10% |
| 2025-12-11 | 13.51 | 13.40 | -0.09 | -0.67% | 13.36 | 13.53 | 23225 | 3117.14 | 0.80% |
| 2025-12-10 | 13.55 | 13.49 | -0.09 | -0.66% | 13.42 | 13.63 | 26391 | 3559.81 | 0.90% |
| 2025-12-09 | 13.70 | 13.58 | -0.12 | -0.88% | 13.57 | 13.80 | 28146 | 3851.43 | 0.96% |
| 2025-12-08 | 13.79 | 13.70 | -0.06 | -0.44% | 13.63 | 13.82 | 29356 | 4024.58 | 1.01% |
| 2025-12-05 | 13.73 | 13.76 | 0.11 | 0.81% | 13.52 | 13.76 | 31445 | 4296.33 | 1.08% |
| 2025-12-04 | 13.82 | 13.65 | -0.18 | -1.30% | 13.60 | 13.82 | 25819 | 3537.28 | 0.88% |
| 2025-12-03 | 13.69 | 13.83 | 0.20 | 1.47% | 13.65 | 13.83 | 41521 | 5711.59 | 1.42% |
| 2025-12-02 | 13.74 | 13.63 | -0.13 | -0.94% | 13.61 | 13.79 | 25764 | 3524.29 | 0.88% |
| 2025-12-01 | 13.66 | 13.76 | 0.09 | 0.66% | 13.61 | 13.86 | 34089 | 4696.10 | 1.17% |
| 2025-11-28 | 13.68 | 13.67 | 0.03 | 0.22% | 13.48 | 13.68 | 23733 | 3228.14 | 0.81% |
| 2025-11-27 | 13.66 | 13.64 | -0.02 | -0.15% | 13.53 | 13.70 | 31823 | 4333.46 | 1.09% |
| 2025-11-26 | 13.44 | 13.66 | 0.22 | 1.64% | 13.44 | 13.82 | 56078 | 7685.34 | 1.92% |
| 2025-11-25 | 13.25 | 13.44 | 0.23 | 1.74% | 13.24 | 13.54 | 40628 | 5471.90 | 1.39% |
| 2025-11-24 | 13.30 | 13.21 | 0.04 | 0.30% | 13.16 | 13.39 | 39785 | 5275.31 | 1.36% |
上证大盘股票行情在线 K线走势图
维力医疗(603309)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
