维力医疗（603309）历史行情

以下为维力医疗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	10.900	10.660	11.070	10.600	-0.150	-1.388%	3.79万	0.00亿	0.000%
2026-10-15	10.950	10.810	10.990	10.770	-0.180	-1.638%	2.56万	0.00亿	0.000%
2026-10-14	11.100	10.990	11.120	10.980	-0.120	-1.080%	2.05万	0.00亿	0.000%
2026-10-13	11.230	11.110	11.250	11.050	-0.190	-1.681%	2.81万	0.00亿	0.000%
2026-10-12	11.250	11.300	11.320	11.110	0.040	0.355%	2.99万	0.00亿	0.000%
2026-10-09	11.140	11.260	11.330	11.030	0.120	1.077%	2.99万	0.00亿	0.000%
2026-10-08	11.190	11.140	11.290	11.080	-0.040	-0.358%	2.21万	0.00亿	0.000%
2026-10-07	11.110	11.180	11.220	11.070	0.080	0.721%	235.97万	0.26亿	0.808%
2026-10-06	11.110	11.180	11.220	11.070	0.080	0.721%	235.97万	0.26亿	0.808%
2026-10-05	11.110	11.180	11.220	11.070	0.080	0.721%	235.97万	0.26亿	0.808%
2026-10-02	11.110	11.180	11.220	11.070	0.080	0.721%	235.97万	0.26亿	0.808%
2026-10-01	11.110	11.180	11.220	11.070	0.080	0.721%	235.97万	0.26亿	0.808%
2026-09-30	11.110	11.180	11.220	11.070	0.080	0.721%	2.36万	0.00亿	0.000%
2026-09-29	11.090	11.100	11.200	11.030	-0.020	-0.180%	2.06万	0.00亿	0.000%
2026-09-28	11.090	11.120	11.180	10.980	0.050	0.452%	2.20万	0.00亿	0.000%
2026-09-27	11.040	11.070	11.200	11.020	0.020	0.181%	213.78万	0.24亿	0.732%
2026-09-24	11.040	11.070	11.200	11.020	0.020	0.181%	2.14万	0.00亿	0.000%
2026-09-23	11.090	11.050	11.090	11.010	-0.010	-0.090%	1.63万	0.00亿	0.000%
2026-09-22	11.070	11.060	11.140	11.000	0.000	0.000%	2.07万	0.00亿	0.000%
2026-09-21	10.820	11.060	11.120	10.820	0.240	2.218%	3.60万	0.00亿	0.000%
2026-09-18	10.790	10.820	10.910	10.740	0.060	0.558%	2.16万	0.00亿	0.000%
2026-09-17	10.610	10.760	10.780	10.580	0.130	1.223%	1.95万	0.00亿	0.000%
2026-09-16	10.630	10.630	10.690	10.530	-0.030	-0.281%	1.95万	0.00亿	0.000%
2026-09-15	10.900	10.660	10.900	10.660	-0.190	-1.751%	1.84万	0.00亿	0.000%
2026-09-14	10.800	10.850	10.910	10.750	0.030	0.277%	1.70万	0.00亿	0.000%
2026-09-11	11.040	10.820	11.040	10.700	-0.270	-2.435%	4.01万	0.00亿	0.000%
2026-09-10	11.280	11.090	11.320	11.080	-0.240	-2.118%	3.25万	0.00亿	0.000%
2026-09-09	11.410	11.330	11.420	11.280	-0.080	-0.701%	2.21万	0.00亿	0.000%
2026-09-08	11.330	11.410	11.440	11.290	0.090	0.795%	2.38万	0.00亿	0.000%
2026-09-07	11.280	11.320	11.400	11.220	0.050	0.444%	2.18万	0.00亿	0.000%
2026-09-04	11.290	11.270	11.420	11.220	0.000	0.000%	3.24万	0.00亿	0.000%
2026-09-03	11.410	11.270	11.480	11.220	-0.130	-1.140%	3.51万	0.00亿	0.000%
2026-09-02	11.490	11.400	11.510	11.350	-0.110	-0.956%	2.17万	0.00亿	0.000%
2026-09-01	11.390	11.510	11.540	11.350	0.110	0.965%	3.42万	0.00亿	0.000%
2026-08-31	11.360	11.400	11.410	11.300	-0.020	-0.175%	2.39万	0.00亿	0.000%
2026-08-28	11.370	11.420	11.470	11.330	0.030	0.263%	2.39万	0.00亿	0.000%
2026-08-27	11.350	11.390	11.400	11.290	0.000	0.000%	2.77万	0.00亿	0.000%
2026-08-26	11.400	11.390	11.550	11.330	-0.020	-0.175%	4.08万	0.00亿	0.000%
2026-08-25	11.300	11.410	11.450	11.180	0.110	0.973%	4.22万	0.00亿	0.000%
2026-08-24	11.560	11.300	11.610	11.220	-0.260	-2.249%	4.38万	0.00亿	0.000%
2026-08-21	11.860	11.560	11.900	11.550	-0.400	-3.344%	6.75万	0.00亿	0.000%
2026-08-20	11.630	11.960	12.020	11.630	0.360	3.103%	7.10万	0.00亿	0.000%
2026-08-19	11.780	11.600	11.830	11.510	-0.240	-2.027%	5.52万	0.00亿	0.000%
2026-08-18	11.890	11.840	11.950	11.770	-0.080	-0.671%	4.59万	0.00亿	0.000%
2026-08-17	12.090	11.920	12.090	11.660	-0.070	-0.584%	6.15万	0.00亿	0.000%
2026-08-14	11.850	11.990	12.120	11.720	0.150	1.267%	7.13万	0.00亿	0.000%
2026-08-13	11.820	11.840	12.000	11.680	-0.020	-0.169%	6.46万	0.00亿	0.000%
2026-08-12	11.720	11.860	11.870	11.670	0.110	0.936%	3.89万	0.00亿	0.000%
2026-08-11	11.760	11.750	11.950	11.700	-0.070	-0.592%	5.51万	0.00亿	0.000%
2026-08-10	11.570	11.820	11.920	11.550	0.230	1.984%	7.12万	0.00亿	0.000%
2026-08-07	11.490	11.590	11.610	11.400	0.020	0.173%	6.22万	0.00亿	0.000%
2026-08-06	11.660	11.570	11.690	11.370	-0.090	-0.772%	7.40万	0.00亿	0.000%
2026-08-05	11.480	11.660	11.710	11.380	0.190	1.656%	8.95万	0.00亿	0.000%
2026-08-04	11.410	11.470	11.550	11.390	0.090	0.791%	7.67万	0.00亿	0.000%
2026-08-03	11.370	11.380	11.480	11.260	-0.110	-0.957%	8.82万	0.00亿	0.000%
2026-07-31	11.360	11.490	11.490	11.120	-0.390	-3.283%	12.28万	0.00亿	0.000%
2026-07-30	11.800	11.880	11.980	11.750	0.040	0.338%	4.34万	0.00亿	0.000%
2026-07-29	11.540	11.840	11.840	11.540	0.320	2.778%	5.41万	0.00亿	0.000%
2026-07-28	11.570	11.520	11.680	11.460	-0.090	-0.775%	2.73万	0.00亿	0.000%
2026-07-27	11.390	11.610	11.680	11.360	0.200	1.753%	2.88万	0.00亿	0.000%
2026-07-24	11.710	11.410	11.810	11.400	-0.400	-3.387%	3.04万	0.00亿	0.000%
2026-07-23	11.520	11.810	11.810	11.520	0.190	1.635%	2.74万	0.00亿	0.000%
2026-07-22	11.740	11.620	11.890	11.520	-0.140	-1.190%	4.29万	0.00亿	0.000%
2026-07-21	11.850	11.760	12.030	11.580	-0.170	-1.425%	5.21万	0.00亿	0.000%
2026-07-20	11.910	11.930	12.180	11.700	-0.030	-0.251%	4.48万	0.00亿	0.000%
2026-07-17	12.460	11.960	12.560	11.940	-0.530	-4.243%	5.60万	0.00亿	0.000%
2026-07-16	12.340	12.490	12.620	12.180	0.130	1.052%	5.06万	0.00亿	0.000%
2026-07-15	12.000	12.360	12.500	12.000	0.220	1.812%	5.78万	0.00亿	0.000%
2026-07-14	11.750	12.140	12.230	11.750	0.350	2.969%	4.21万	0.00亿	0.000%
2026-07-13	11.780	11.790	11.900	11.610	-0.030	-0.254%	4.22万	0.00亿	0.000%
2026-07-10	11.650	11.820	12.090	11.530	0.090	0.767%	4.45万	0.00亿	0.000%
2026-07-09	11.900	11.730	11.950	11.500	-0.110	-0.929%	3.20万	0.00亿	0.000%
2026-07-08	11.770	11.840	12.040	11.730	0.110	0.938%	3.03万	0.00亿	0.000%
2026-07-07	12.050	11.730	12.080	11.720	-0.400	-3.298%	3.67万	0.00亿	0.000%
2026-07-06	12.140	12.130	12.240	12.010	0.010	0.083%	3.67万	0.00亿	0.000%
2026-07-03	11.780	12.120	12.150	11.740	0.340	2.886%	4.42万	0.00亿	0.000%
2026-07-02	11.700	11.780	11.950	11.670	0.090	0.770%	4.59万	0.00亿	0.000%
2026-07-01	11.180	11.690	11.730	11.140	0.470	4.189%	4.94万	0.00亿	0.000%
2026-06-30	11.400	11.220	11.400	11.120	-0.220	-1.923%	3.37万	0.00亿	0.000%
2026-06-29	11.010	11.440	11.490	10.750	0.380	3.436%	3.96万	0.00亿	0.000%
2026-06-26	11.260	11.060	11.300	11.040	-0.250	-2.210%	2.26万	0.00亿	0.000%
2026-06-25	11.410	11.310	11.510	11.230	-0.210	-1.823%	3.96万	0.00亿	0.000%
2026-06-24	11.650	11.520	11.820	11.440	-0.130	-1.116%	3.90万	0.00亿	0.000%
2026-06-23	11.350	11.650	11.760	11.330	0.250	2.193%	4.73万	0.00亿	0.000%
2026-06-22	11.500	11.400	11.560	11.130	-0.110	-0.956%	3.77万	0.00亿	0.000%
2026-06-18	11.480	11.510	11.720	11.460	0.010	0.087%	3.30万	0.00亿	0.000%
2026-06-17	11.710	11.500	11.760	11.470	-0.270	-2.294%	2.50万	0.00亿	0.000%
2026-06-16	11.700	11.770	11.770	11.600	0.020	0.170%	2.05万	0.00亿	0.000%
2026-06-15	11.720	11.750	11.800	11.600	0.020	0.171%	3.47万	0.00亿	0.000%
2026-06-12	11.450	11.730	11.730	11.350	0.330	2.895%	3.78万	0.00亿	0.000%
2026-06-11	11.280	11.400	11.410	11.210	-0.010	-0.088%	2.71万	0.00亿	0.000%
2026-06-10	11.560	11.410	11.560	11.260	-0.150	-1.298%	2.80万	0.00亿	0.000%
2026-06-09	11.500	11.560	11.610	11.400	0.110	0.961%	2.30万	0.00亿	0.000%
2026-06-08	11.410	11.450	11.700	11.330	-0.120	-1.037%	3.75万	0.00亿	0.000%
2026-06-05	11.540	11.570	11.650	11.510	0.080	0.696%	3.86万	0.00亿	0.000%
2026-06-04	11.510	11.490	11.650	11.380	-0.100	-0.863%	3.69万	0.00亿	0.000%
2026-06-03	12.050	11.590	12.050	11.580	-0.500	-4.136%	7.19万	0.00亿	0.000%
2026-06-02	12.600	12.090	12.610	12.080	-0.500	-3.971%	6.52万	0.00亿	0.000%
2026-06-01	12.390	12.590	12.640	12.310	0.150	1.206%	3.34万	0.00亿	0.000%
2026-05-29	12.540	12.440	12.590	12.410	-0.050	-0.400%	2.81万	0.00亿	0.000%
2026-05-28	12.420	12.490	12.540	12.270	0.110	0.889%	2.84万	0.00亿	0.000%
2026-05-27	12.860	12.380	12.890	12.240	-0.470	-3.658%	5.94万	0.00亿	0.000%
2026-05-26	13.150	12.850	13.150	12.750	-0.310	-2.356%	3.86万	0.00亿	0.000%
2026-05-25	13.590	13.160	13.730	13.020	-0.440	-3.235%	6.16万	0.00亿	0.000%
2026-05-22	13.150	13.600	13.930	13.020	0.540	4.135%	5.32万	0.00亿	0.000%
2026-05-21	13.200	13.060	13.450	13.030	-0.160	-1.210%	4.57万	0.00亿	0.000%
2026-05-20	13.380	13.220	13.380	13.010	-0.220	-1.637%	4.14万	0.00亿	0.000%
2026-05-19	13.120	13.440	13.460	13.100	0.330	2.517%	4.31万	0.00亿	0.000%
2026-05-18	13.440	13.110	13.490	12.850	-0.380	-2.817%	7.78万	0.00亿	0.000%
2026-05-15	13.610	13.490	13.780	13.410	-0.210	-1.533%	3.91万	0.00亿	0.000%
2026-05-14	14.190	13.700	14.190	13.550	-0.500	-3.521%	6.21万	0.00亿	0.000%
2026-05-13	14.150	14.200	14.480	14.140	0.030	0.212%	5.13万	0.00亿	0.000%
2026-05-12	14.530	14.170	14.570	14.000	-0.410	-2.812%	7.56万	0.00亿	0.000%
2026-05-11	13.910	14.580	14.870	13.900	0.680	4.892%	11.93万	0.00亿	0.000%
2026-05-08	13.770	13.900	13.950	13.730	0.200	1.460%	5.82万	0.00亿	0.000%
2026-05-07	13.660	13.700	13.880	13.620	0.110	0.809%	4.59万	0.00亿	0.000%
2026-05-06	13.370	13.590	13.650	13.330	0.220	1.645%	4.55万	0.00亿	0.000%
2026-04-30	13.460	13.370	13.540	13.320	-0.050	-0.373%	3.07万	0.00亿	0.000%
2026-04-29	13.250	13.420	13.470	13.160	0.160	1.207%	3.72万	0.00亿	0.000%
2026-04-28	13.500	13.260	13.670	13.230	-0.300	-2.212%	5.34万	0.00亿	0.000%
2026-04-27	13.580	13.560	13.820	13.440	-0.070	-0.514%	6.45万	0.00亿	0.000%
2026-04-24	12.910	13.630	13.990	12.910	0.580	4.444%	12.32万	0.00亿	0.000%
2026-04-23	13.080	13.050	13.480	12.900	0.140	1.084%	7.19万	0.00亿	0.000%
2026-04-22	12.660	12.910	12.960	12.620	0.150	1.176%	5.78万	0.00亿	0.000%
2026-04-21	12.710	12.760	12.790	12.420	-0.060	-0.468%	6.55万	0.00亿	0.000%
2026-04-20	14.010	12.820	14.100	12.670	0.000	0.000%	19.43万	0.00亿	0.000%
2026-04-17	13.710	14.110	14.600	13.620	0.000	0.000%	7.37万	0.00亿	0.000%
2026-04-16	13.780	13.820	13.880	13.510	0.090	0.660%	3.65万	0.51亿	1.250%
2026-04-15	13.690	13.730	14.130	13.410	0.000	0.000%	6.40万	0.00亿	0.000%
2026-04-14	13.750	13.600	13.830	13.430	-0.140	-1.019%	4.47万	0.00亿	0.000%
2026-04-13	13.870	13.740	14.040	13.630	0.000	0.000%	4.11万	0.00亿	0.000%
2026-04-10	14.020	13.920	14.230	13.790	0.000	0.000%	6.07万	0.00亿	0.000%
2026-04-09	14.200	14.000	14.210	13.700	0.000	0.000%	7.03万	0.00亿	0.000%
2026-04-08	14.250	14.370	14.380	14.030	0.000	0.000%	4.73万	0.00亿	0.000%
2026-04-07	14.220	14.020	14.290	13.720	0.000	0.000%	4.40万	0.00亿	0.000%
2026-04-03	14.410	14.110	14.710	14.100	0.000	0.000%	5.97万	0.00亿	0.000%
2026-04-02	14.650	14.750	15.100	14.230	0.000	0.000%	11.78万	0.00亿	0.000%
2026-04-01	14.790	14.660	14.840	14.400	0.000	0.000%	5.59万	0.00亿	0.000%