威高血净（603014）历史行情

以下为威高血净近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	29.350	29.060	29.770	28.830	-0.210	-0.717%	1.17万	0.00亿	0.000%
2026-10-15	29.270	29.270	29.560	29.050	-0.310	-1.048%	0.74万	0.00亿	0.000%
2026-10-14	29.310	29.580	29.700	29.040	0.270	0.921%	1.08万	0.00亿	0.000%
2026-10-13	29.820	29.310	29.880	29.180	-0.620	-2.072%	1.57万	0.00亿	0.000%
2026-10-12	30.570	29.930	30.670	29.800	-0.520	-1.708%	1.33万	0.00亿	0.000%
2026-10-09	30.000	30.450	30.500	29.850	0.480	1.602%	1.26万	0.00亿	0.000%
2026-10-08	30.880	29.970	30.920	29.820	-0.820	-2.663%	1.62万	0.00亿	0.000%
2026-10-07	30.880	30.790	31.160	30.730	-0.090	-0.291%	78.26万	0.24亿	0.771%
2026-10-06	30.880	30.790	31.160	30.730	-0.090	-0.291%	78.26万	0.24亿	0.771%
2026-10-05	30.880	30.790	31.160	30.730	-0.090	-0.291%	78.26万	0.24亿	0.771%
2026-10-02	30.880	30.790	31.160	30.730	-0.090	-0.291%	78.26万	0.24亿	0.771%
2026-10-01	30.880	30.790	31.160	30.730	-0.090	-0.291%	78.26万	0.24亿	0.771%
2026-09-30	30.880	30.790	31.160	30.730	-0.090	-0.291%	0.78万	0.00亿	0.000%
2026-09-29	30.950	30.880	31.150	30.710	-0.170	-0.548%	0.74万	0.00亿	0.000%
2026-09-28	31.150	31.050	31.520	30.880	-0.100	-0.321%	0.78万	0.00亿	0.000%
2026-09-27	31.640	31.150	31.830	31.150	-0.430	-1.362%	83.57万	0.26亿	0.823%
2026-09-24	31.640	31.150	31.830	31.150	-0.430	-1.362%	0.84万	0.00亿	0.000%
2026-09-23	31.480	31.580	31.880	31.400	0.100	0.318%	1.19万	0.00亿	0.000%
2026-09-22	31.470	31.480	31.680	31.180	0.010	0.032%	0.98万	0.00亿	0.000%
2026-09-21	31.200	31.470	31.990	31.110	0.240	0.768%	1.12万	0.00亿	0.000%
2026-09-18	30.750	31.230	31.250	30.750	0.430	1.396%	0.92万	0.00亿	0.000%
2026-09-17	30.600	30.800	30.830	30.370	0.220	0.719%	0.61万	0.00亿	0.000%
2026-09-16	30.510	30.580	30.630	30.270	0.070	0.229%	0.58万	0.00亿	0.000%
2026-09-15	30.790	30.510	31.080	30.440	-0.320	-1.038%	0.74万	0.00亿	0.000%
2026-09-14	30.500	30.830	30.930	30.400	0.250	0.818%	0.81万	0.00亿	0.000%
2026-09-11	30.740	30.580	30.750	30.230	-0.340	-1.100%	0.95万	0.00亿	0.000%
2026-09-10	31.120	30.920	31.380	30.890	-0.330	-1.056%	0.62万	0.00亿	0.000%
2026-09-09	31.590	31.250	31.590	31.150	-0.350	-1.108%	0.81万	0.00亿	0.000%
2026-09-08	31.090	31.600	31.690	31.020	0.550	1.771%	1.43万	0.00亿	0.000%
2026-09-07	31.110	31.050	31.250	30.850	-0.080	-0.257%	0.89万	0.00亿	0.000%
2026-09-04	31.420	31.130	31.540	30.960	-0.160	-0.511%	1.14万	0.00亿	0.000%
2026-09-03	31.290	31.290	31.590	31.190	-0.150	-0.477%	0.75万	0.00亿	0.000%
2026-09-02	31.250	31.440	31.600	30.990	-0.080	-0.254%	1.07万	0.00亿	0.000%
2026-09-01	31.670	31.520	32.130	31.420	0.210	0.671%	1.63万	0.00亿	0.000%
2026-08-31	31.590	31.310	31.640	30.770	-0.500	-1.572%	1.61万	0.00亿	0.000%
2026-08-28	32.050	31.810	32.320	31.660	-0.080	-0.251%	1.26万	0.00亿	0.000%
2026-08-27	31.890	31.890	31.960	31.660	-0.030	-0.094%	0.74万	0.00亿	0.000%
2026-08-26	32.010	31.920	32.370	31.750	-0.120	-0.375%	1.10万	0.00亿	0.000%
2026-08-25	31.590	32.040	32.070	31.580	0.310	0.977%	0.74万	0.00亿	0.000%
2026-08-24	32.250	31.730	32.310	31.600	-0.550	-1.704%	1.05万	0.00亿	0.000%
2026-08-21	32.890	32.280	33.210	32.220	-0.910	-2.742%	1.56万	0.00亿	0.000%
2026-08-20	32.780	33.190	33.480	32.780	0.700	2.155%	1.78万	0.00亿	0.000%
2026-08-19	32.870	32.490	33.130	32.310	-0.630	-1.902%	1.28万	0.00亿	0.000%
2026-08-18	33.380	33.120	33.540	33.010	-0.360	-1.075%	1.24万	0.00亿	0.000%
2026-08-17	33.690	33.480	33.730	33.070	-0.180	-0.535%	1.26万	0.00亿	0.000%
2026-08-14	33.940	33.660	34.090	33.400	-0.230	-0.679%	1.45万	0.00亿	0.000%
2026-08-13	33.670	33.890	34.210	33.250	0.190	0.564%	2.28万	0.00亿	0.000%
2026-08-12	33.530	33.700	34.490	33.310	0.170	0.507%	2.01万	0.00亿	0.000%
2026-08-11	34.090	33.530	34.540	33.180	-0.120	-0.357%	2.54万	0.00亿	0.000%
2026-08-10	33.950	33.650	34.130	33.520	-0.330	-0.971%	2.64万	0.00亿	0.000%
2026-08-07	33.590	33.980	34.070	33.470	0.240	0.711%	2.43万	0.00亿	0.000%
2026-08-06	33.360	33.740	33.850	33.250	0.280	0.837%	2.22万	0.00亿	0.000%
2026-08-05	33.780	33.460	34.450	33.220	-0.070	-0.209%	3.52万	0.00亿	0.000%
2026-08-04	34.290	33.530	35.180	33.520	0.770	2.350%	3.91万	0.00亿	0.000%
2026-08-03	32.150	32.760	32.840	32.090	0.770	2.407%	1.67万	0.00亿	0.000%
2026-07-31	31.770	31.990	32.210	31.610	0.350	1.106%	1.30万	0.00亿	0.000%
2026-07-30	31.910	31.640	32.400	31.420	-0.530	-1.647%	1.41万	0.00亿	0.000%
2026-07-29	31.730	32.170	32.190	31.590	0.290	0.910%	1.66万	0.00亿	0.000%
2026-07-28	31.560	31.880	32.160	31.200	0.900	2.905%	2.60万	0.00亿	0.000%
2026-07-27	30.110	30.980	31.240	30.060	0.880	2.924%	1.73万	0.00亿	0.000%
2026-07-24	30.670	30.100	30.880	30.090	-0.800	-2.589%	1.37万	0.00亿	0.000%
2026-07-23	30.490	30.900	31.130	30.470	0.230	0.750%	1.74万	0.00亿	0.000%
2026-07-22	31.390	30.670	31.500	30.540	-0.580	-1.856%	2.03万	0.00亿	0.000%
2026-07-21	31.520	31.250	31.810	30.670	-0.530	-1.668%	2.60万	0.00亿	0.000%
2026-07-20	30.990	31.780	32.050	30.930	0.580	1.859%	2.07万	0.00亿	0.000%
2026-07-17	32.920	31.200	33.080	31.180	-2.030	-6.109%	3.28万	0.00亿	0.000%
2026-07-16	32.800	33.230	33.640	32.600	0.120	0.362%	2.78万	0.00亿	0.000%
2026-07-15	32.390	33.110	33.380	32.380	0.330	1.007%	2.97万	0.00亿	0.000%
2026-07-14	32.680	32.780	33.090	32.140	0.090	0.275%	2.13万	0.00亿	0.000%
2026-07-13	33.120	32.690	33.450	32.320	-0.730	-2.184%	2.37万	0.00亿	0.000%
2026-07-10	32.950	33.420	33.690	32.020	0.480	1.457%	2.95万	0.00亿	0.000%
2026-07-09	33.040	32.940	33.710	32.540	-0.050	-0.152%	2.12万	0.00亿	0.000%
2026-07-08	33.580	32.990	34.500	32.970	-0.970	-2.856%	2.32万	0.00亿	0.000%
2026-07-07	35.170	33.960	35.190	33.680	-1.330	-3.769%	2.82万	0.00亿	0.000%
2026-07-06	36.090	35.290	36.090	35.010	-0.480	-1.342%	3.71万	0.00亿	0.000%
2026-07-03	35.320	35.770	36.210	35.150	0.830	2.376%	5.11万	0.00亿	0.000%
2026-07-02	36.540	34.940	37.120	34.940	-0.850	-2.375%	6.35万	0.00亿	0.000%
2026-07-01	33.490	35.790	35.790	33.490	3.270	10.055%	3.53万	0.00亿	0.000%
2026-06-30	33.370	32.520	33.450	32.000	-1.370	-4.042%	3.55万	0.00亿	0.000%
2026-06-29	32.500	33.890	34.330	31.860	1.550	4.793%	3.63万	0.00亿	0.000%
2026-06-26	32.270	32.340	32.770	31.610	-0.290	-0.889%	2.24万	0.00亿	0.000%
2026-06-25	34.140	32.630	34.140	32.290	-1.570	-4.591%	3.84万	0.00亿	0.000%
2026-06-24	35.610	34.200	35.760	33.870	-1.390	-3.906%	3.75万	0.00亿	0.000%
2026-06-23	34.950	35.590	36.640	34.950	0.180	0.508%	3.98万	0.00亿	0.000%
2026-06-22	36.790	35.410	36.800	34.950	-1.790	-4.812%	4.34万	0.00亿	0.000%
2026-06-18	37.310	37.200	38.170	36.290	-0.420	-1.116%	7.09万	0.00亿	0.000%
2026-06-17	35.280	37.620	38.160	35.280	2.950	8.509%	9.49万	0.00亿	0.000%
2026-06-16	34.300	34.670	35.080	33.720	-0.180	-0.516%	5.05万	0.00亿	0.000%
2026-06-15	35.960	34.850	35.960	34.130	-1.470	-4.047%	7.57万	0.00亿	0.000%
2026-06-12	33.880	36.320	36.320	33.820	3.320	10.061%	9.04万	0.00亿	0.000%
2026-06-11	30.470	33.000	33.000	30.470	3.020	10.073%	2.52万	0.00亿	0.000%
2026-06-10	29.990	29.980	30.590	29.610	0.250	0.841%	1.26万	0.00亿	0.000%
2026-06-09	29.930	29.730	30.130	29.490	-0.180	-0.602%	0.87万	0.00亿	0.000%
2026-06-08	30.580	29.910	30.710	29.820	-1.080	-3.485%	1.23万	0.00亿	0.000%
2026-06-05	31.890	30.990	32.030	30.760	-1.000	-3.126%	1.75万	0.00亿	0.000%
2026-06-04	32.770	31.990	32.770	31.790	0.020	0.063%	1.18万	0.00亿	0.000%
2026-06-03	33.330	31.970	33.330	31.890	-1.420	-4.253%	1.87万	0.00亿	0.000%
2026-06-02	33.490	33.390	33.810	33.190	-0.250	-0.743%	1.10万	0.00亿	0.000%
2026-06-01	34.670	33.640	34.780	33.490	-1.199	-3.442%	1.84万	0.00亿	0.000%
2026-05-29	35.429	34.839	35.569	34.449	-1.360	-3.757%	2.25万	0.00亿	0.000%
2026-05-28	33.769	36.199	36.519	33.029	2.090	6.127%	3.89万	0.00亿	0.000%
2026-05-27	33.659	34.109	34.859	33.309	0.350	1.037%	1.69万	0.00亿	0.000%
2026-05-26	33.529	33.759	33.799	32.789	0.210	0.626%	1.26万	0.00亿	0.000%
2026-05-25	34.639	33.549	35.169	33.429	-1.170	-3.370%	1.56万	0.00亿	0.000%
2026-05-22	35.129	34.719	35.129	34.349	0.090	0.260%	0.74万	0.00亿	0.000%
2026-05-21	35.049	34.629	35.199	34.609	-0.100	-0.288%	1.22万	0.00亿	0.000%
2026-05-20	34.919	34.729	34.949	34.289	-0.260	-0.743%	0.74万	0.00亿	0.000%
2026-05-19	34.259	34.989	35.289	34.009	0.980	2.882%	1.35万	0.00亿	0.000%
2026-05-18	34.369	34.009	34.369	33.749	-0.310	-0.903%	0.75万	0.00亿	0.000%
2026-05-15	34.949	34.319	34.959	34.089	-0.320	-0.924%	0.96万	0.00亿	0.000%
2026-05-14	35.219	34.639	35.289	34.609	-0.440	-1.254%	0.86万	0.00亿	0.000%
2026-05-13	35.129	35.079	35.249	34.789	-0.100	-0.284%	0.71万	0.00亿	0.000%
2026-05-12	36.019	35.179	36.019	35.109	-0.800	-2.224%	1.12万	0.00亿	0.000%
2026-05-11	35.969	35.979	36.129	35.679	-0.040	-0.111%	1.01万	0.00亿	0.000%
2026-05-08	35.689	36.019	36.129	35.629	0.330	0.925%	0.77万	0.00亿	0.000%
2026-05-07	35.909	35.689	35.909	35.589	-0.030	-0.084%	0.67万	0.00亿	0.000%
2026-05-06	35.379	35.719	36.089	35.379	0.340	0.961%	1.33万	0.00亿	0.000%
2026-04-30	35.099	35.379	35.559	35.099	-0.090	-0.254%	0.71万	0.00亿	0.000%
2026-04-29	34.859	35.469	35.559	34.829	0.550	1.575%	0.77万	0.00亿	0.000%
2026-04-28	35.619	34.919	35.839	34.779	-0.920	-2.567%	1.55万	0.00亿	0.000%
2026-04-27	36.479	35.839	36.479	35.339	-0.590	-1.620%	1.20万	0.00亿	0.000%
2026-04-24	36.509	36.429	36.679	36.159	-0.140	-0.383%	0.75万	0.00亿	0.000%
2026-04-23	36.979	36.569	36.979	36.539	-0.310	-0.841%	0.88万	0.00亿	0.000%
2026-04-22	36.969	36.879	36.979	36.759	-0.050	-0.135%	0.64万	0.00亿	0.000%
2026-04-21	36.929	36.929	37.179	36.829	-0.130	-0.351%	0.62万	0.00亿	0.000%
2026-04-20	37.199	37.059	37.199	36.939	0.000	0.000%	0.75万	0.00亿	0.000%
2026-04-17	37.049	37.239	37.419	36.769	0.000	0.000%	1.04万	0.00亿	0.000%
2026-04-16	37.080	37.050	37.080	36.730	-0.060	-0.160%	0.79万	0.30亿	2.020%
2026-04-15	37.009	37.109	37.259	36.929	0.000	0.000%	0.78万	0.00亿	0.000%
2026-04-14	36.909	36.959	37.029	36.669	0.140	0.380%	0.93万	0.00亿	0.000%
2026-04-13	36.959	36.819	36.999	36.719	0.000	0.000%	0.60万	0.00亿	0.000%
2026-04-10	36.859	36.999	37.219	36.719	0.000	0.000%	0.73万	0.00亿	0.000%
2026-04-09	36.889	36.679	36.949	36.439	0.000	0.000%	0.70万	0.00亿	0.000%
2026-04-08	36.629	36.939	36.979	36.629	0.000	0.000%	0.90万	0.00亿	0.000%
2026-04-07	35.849	36.319	36.489	35.769	0.000	0.000%	0.83万	0.00亿	0.000%
2026-04-03	36.689	35.849	36.689	35.849	0.000	0.000%	0.88万	0.00亿	0.000%
2026-04-02	36.779	36.419	36.999	36.319	0.000	0.000%	1.00万	0.00亿	0.000%
2026-04-01	36.529	36.799	36.889	36.349	0.000	0.000%	1.06万	0.00亿	0.000%