威高血净
SH603014 前复权 MAIN
30.79
-0.09
(-0.29%)
今开
30.88
最高
31.16
最低
30.73
昨收
30.88
振幅
1.39%
成交量
78.3万
交易日数
327
数据区间
2025-05-19 ~ 2026-09-30
MA5
31.09
MA10
31.10
MA20
31.08
MA60
32.00
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.88 | 31.16 | 30.73 | 30.79 | 78万 |
| 2 | 2026-09-29 | 30.95 | 31.15 | 30.71 | 30.88 | 74万 |
| 3 | 2026-09-28 | 31.15 | 31.52 | 30.88 | 31.05 | 78万 |
| 4 | 2026-09-24 | 31.64 | 31.83 | 31.15 | 31.15 | 84万 |
| 5 | 2026-09-23 | 31.48 | 31.88 | 31.40 | 31.58 | 119万 |
| 6 | 2026-09-22 | 31.47 | 31.68 | 31.18 | 31.48 | 98万 |
| 7 | 2026-09-21 | 31.20 | 31.99 | 31.11 | 31.47 | 112万 |
| 8 | 2026-09-18 | 30.75 | 31.25 | 30.75 | 31.23 | 92万 |
| 9 | 2026-09-17 | 30.60 | 30.83 | 30.37 | 30.80 | 61万 |
| 10 | 2026-09-16 | 30.51 | 30.63 | 30.27 | 30.58 | 58万 |
| 11 | 2026-09-15 | 30.79 | 31.08 | 30.44 | 30.51 | 74万 |
| 12 | 2026-09-14 | 30.50 | 30.93 | 30.40 | 30.83 | 81万 |