威高骨科（688161）历史行情

以下为威高骨科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
2026-10-02	21.880	21.790	22.160	21.760	0.030	0.138%	115.10万	0.25亿	0.288%
2026-10-01	21.880	21.790	22.160	21.760	0.030	0.138%	115.10万	0.25亿	0.288%
2026-09-30	21.880	21.790	22.160	21.760	0.030	0.138%	115.10万	0.00亿	0.000%
2026-09-29	21.630	21.760	21.950	21.500	0.170	0.787%	61.28万	0.00亿	0.000%
2026-09-28	21.800	21.590	21.830	21.330	-0.050	-0.231%	69.84万	0.00亿	0.000%
2026-09-27	21.900	21.640	21.990	21.580	-0.290	-1.322%	68.87万	0.15亿	0.172%
2026-09-24	21.900	21.640	21.990	21.580	-0.290	-1.322%	68.87万	0.00亿	0.000%
2026-09-23	22.090	21.930	22.090	21.730	-0.050	-0.227%	72.05万	0.00亿	0.000%
2026-09-22	21.930	21.980	22.250	21.770	0.130	0.595%	130.80万	0.00亿	0.000%
2026-09-21	21.320	21.850	21.920	21.320	0.510	2.390%	130.77万	0.00亿	0.000%
2026-09-18	21.210	21.340	21.500	21.060	0.350	1.667%	87.26万	0.00亿	0.000%
2026-09-17	20.770	20.990	21.090	20.600	0.150	0.720%	126.34万	0.00亿	0.000%
2026-09-16	20.990	20.840	21.000	20.610	-0.150	-0.715%	91.65万	0.00亿	0.000%
2026-09-15	21.440	20.990	21.500	20.980	-0.520	-2.417%	106.11万	0.00亿	0.000%
2026-09-14	21.490	21.510	21.680	21.280	-0.140	-0.647%	118.37万	0.00亿	0.000%
2026-09-11	22.510	21.650	22.600	21.350	-1.010	-4.457%	212.01万	0.00亿	0.000%
2026-09-10	22.560	22.660	23.250	22.050	0.340	1.523%	261.15万	0.00亿	0.000%
2026-09-09	22.340	22.320	22.490	21.970	-0.090	-0.402%	136.06万	0.00亿	0.000%
2026-09-08	22.600	22.410	22.610	22.330	-0.200	-0.885%	95.04万	0.00亿	0.000%
2026-09-07	22.410	22.610	22.880	22.080	0.210	0.938%	150.92万	0.00亿	0.000%
2026-09-04	21.880	22.400	22.950	21.800	0.700	3.226%	252.53万	0.00亿	0.000%
2026-09-03	21.660	21.700	21.950	21.420	0.020	0.092%	98.41万	0.00亿	0.000%
2026-09-02	21.770	21.680	21.950	21.620	-0.320	-1.455%	93.98万	0.00亿	0.000%
2026-09-01	21.720	22.000	22.270	21.720	0.150	0.686%	152.18万	0.00亿	0.000%
2026-08-31	21.960	21.850	21.960	21.590	-0.110	-0.501%	98.79万	0.00亿	0.000%
2026-08-28	22.060	21.960	22.290	21.960	-0.100	-0.453%	94.70万	0.00亿	0.000%
2026-08-27	22.240	22.060	22.240	21.890	-0.030	-0.136%	88.67万	0.00亿	0.000%
2026-08-26	22.180	22.090	22.650	21.990	-0.250	-1.119%	119.04万	0.00亿	0.000%
2026-08-25	21.710	22.340	22.380	21.520	0.630	2.902%	122.58万	0.00亿	0.000%
2026-08-24	22.020	21.710	22.310	21.630	-0.370	-1.676%	91.88万	0.00亿	0.000%
2026-08-21	22.590	22.080	22.590	21.940	-0.630	-2.774%	121.30万	0.00亿	0.000%
2026-08-20	22.000	22.710	22.980	22.000	0.960	4.414%	210.98万	0.00亿	0.000%
2026-08-19	22.240	21.750	22.240	21.690	-0.490	-2.203%	83.28万	0.00亿	0.000%
2026-08-18	22.450	22.240	22.570	21.940	-0.220	-0.980%	90.79万	0.00亿	0.000%
2026-08-17	22.610	22.460	22.890	22.050	-0.290	-1.275%	135.92万	0.00亿	0.000%
2026-08-14	22.620	22.750	23.100	22.380	0.200	0.887%	141.64万	0.00亿	0.000%
2026-08-13	22.560	22.550	22.930	22.250	-0.030	-0.133%	140.81万	0.00亿	0.000%
2026-08-12	22.150	22.580	22.970	22.150	0.330	1.483%	116.67万	0.00亿	0.000%
2026-08-11	22.380	22.250	22.580	22.150	-0.160	-0.714%	104.77万	0.00亿	0.000%
2026-08-10	22.150	22.410	22.770	22.020	0.250	1.128%	163.74万	0.00亿	0.000%
2026-08-07	21.530	22.160	22.260	21.210	0.640	2.974%	150.25万	0.00亿	0.000%
2026-08-06	21.650	21.520	21.850	21.240	-0.280	-1.284%	103.34万	0.00亿	0.000%
2026-08-05	21.860	21.800	21.960	21.600	0.000	0.000%	95.04万	0.00亿	0.000%
2026-08-04	21.750	21.800	22.170	21.740	0.050	0.230%	78.49万	0.00亿	0.000%
2026-08-03	21.510	21.750	21.760	21.500	0.210	0.975%	68.26万	0.00亿	0.000%
2026-07-31	21.120	21.540	21.600	21.020	0.560	2.669%	102.30万	0.00亿	0.000%
2026-07-30	20.810	20.980	21.290	20.810	0.000	0.000%	100.42万	0.00亿	0.000%
2026-07-29	20.630	20.980	21.090	20.630	0.400	1.944%	88.90万	0.00亿	0.000%
2026-07-28	20.660	20.580	20.880	20.300	-0.090	-0.435%	60.66万	0.00亿	0.000%
2026-07-27	20.090	20.670	20.710	19.870	0.520	2.581%	72.74万	0.00亿	0.000%
2026-07-24	20.620	20.150	20.750	20.000	-0.640	-3.078%	77.77万	0.00亿	0.000%
2026-07-23	20.600	20.790	20.900	20.510	0.010	0.048%	83.25万	0.00亿	0.000%
2026-07-22	20.990	20.780	21.350	20.620	-0.440	-2.074%	111.02万	0.00亿	0.000%
2026-07-21	21.500	21.220	21.520	20.840	-0.280	-1.302%	131.46万	0.00亿	0.000%
2026-07-20	21.760	21.500	22.080	21.090	-0.260	-1.195%	124.51万	0.00亿	0.000%
2026-07-17	23.150	21.760	23.150	21.580	-1.080	-4.729%	206.81万	0.00亿	0.000%
2026-07-16	22.440	22.840	23.320	22.390	0.400	1.783%	193.29万	0.00亿	0.000%
2026-07-15	21.660	22.440	22.790	21.650	0.510	2.326%	187.41万	0.00亿	0.000%
2026-07-14	21.660	21.930	22.040	21.420	0.350	1.622%	178.17万	0.00亿	0.000%
2026-07-13	22.070	21.580	22.070	21.300	-0.490	-2.220%	115.67万	0.00亿	0.000%
2026-07-10	21.720	22.070	22.350	21.250	0.520	2.413%	123.45万	0.00亿	0.000%
2026-07-09	21.990	21.550	22.140	21.300	-0.440	-2.001%	88.28万	0.00亿	0.000%
2026-07-08	22.600	21.990	22.600	21.690	-0.710	-3.128%	153.38万	0.00亿	0.000%
2026-07-07	22.400	22.700	22.930	21.760	0.300	1.339%	186.25万	0.00亿	0.000%
2026-07-06	22.300	22.400	22.750	22.110	0.110	0.493%	162.99万	0.00亿	0.000%
2026-07-03	22.070	22.290	22.410	21.850	0.380	1.734%	136.49万	0.00亿	0.000%
2026-07-02	21.630	21.910	22.380	21.630	-0.050	-0.228%	137.08万	0.00亿	0.000%
2026-07-01	20.870	21.960	21.980	20.660	0.980	4.671%	151.62万	0.00亿	0.000%
2026-06-30	21.220	20.980	21.550	20.760	-0.450	-2.100%	152.35万	0.00亿	0.000%
2026-06-29	20.220	21.430	21.460	19.830	1.260	6.247%	187.33万	0.00亿	0.000%
2026-06-26	20.940	20.170	21.160	20.160	-0.770	-3.677%	93.32万	0.00亿	0.000%
2026-06-25	21.370	20.940	21.370	20.580	-0.600	-2.786%	124.04万	0.00亿	0.000%
2026-06-24	22.070	21.540	22.380	21.270	-0.520	-2.357%	138.40万	0.00亿	0.000%
2026-06-23	21.650	22.060	22.360	21.520	0.400	1.847%	166.52万	0.00亿	0.000%
2026-06-22	21.360	21.660	21.700	20.780	0.060	0.278%	142.22万	0.00亿	0.000%
2026-06-18	21.070	21.600	21.740	20.860	0.420	1.983%	142.35万	0.00亿	0.000%
2026-06-17	21.080	21.180	21.360	21.010	-0.050	-0.236%	116.31万	0.00亿	0.000%
2026-06-16	22.250	21.230	22.250	21.180	-1.070	-4.798%	246.26万	0.00亿	0.000%
2026-06-15	22.100	22.300	22.420	21.820	0.220	0.996%	119.66万	0.00亿	0.000%
2026-06-12	21.830	22.080	22.210	21.530	0.490	2.270%	106.47万	0.00亿	0.000%
2026-06-11	21.980	21.590	22.070	21.380	-0.380	-1.730%	115.30万	0.00亿	0.000%
2026-06-10	22.260	21.970	22.260	21.660	-0.370	-1.656%	169.25万	0.00亿	0.000%
2026-06-09	22.860	22.340	22.860	21.930	-0.420	-1.845%	240.19万	0.00亿	0.000%
2026-06-08	23.790	22.760	24.080	22.670	-1.110	-4.650%	127.33万	0.00亿	0.000%
2026-06-05	23.690	23.870	24.060	23.540	0.220	0.930%	83.21万	0.00亿	0.000%
2026-06-04	24.360	23.650	24.360	23.640	-0.750	-3.074%	97.25万	0.00亿	0.000%
2026-06-03	25.060	24.400	25.170	24.370	-0.670	-2.673%	115.14万	0.00亿	0.000%
2026-06-02	26.140	25.070	26.150	25.020	-1.070	-4.093%	143.93万	0.00亿	0.000%
2026-06-01	25.960	26.140	26.260	25.960	0.000	0.000%	61.41万	0.00亿	0.000%
2026-05-29	26.160	26.140	26.310	25.900	-0.040	-0.153%	73.25万	0.00亿	0.000%
2026-05-28	26.840	26.180	26.840	25.790	-0.660	-2.459%	109.86万	0.00亿	0.000%
2026-05-27	27.060	26.840	27.190	26.580	-0.030	-0.112%	98.65万	0.00亿	0.000%
2026-05-26	26.540	26.870	26.910	26.310	0.330	1.243%	145.84万	0.00亿	0.000%
2026-05-25	25.970	26.540	26.640	25.760	0.510	1.959%	126.13万	0.00亿	0.000%
2026-05-22	26.110	26.030	26.330	25.660	-0.160	-0.611%	134.43万	0.00亿	0.000%
2026-05-21	26.400	26.190	27.100	26.080	-0.200	-0.758%	132.53万	0.00亿	0.000%
2026-05-20	26.790	26.390	26.790	26.310	-0.450	-1.677%	122.40万	0.00亿	0.000%
2026-05-19	26.700	26.840	27.110	26.540	0.080	0.299%	101.62万	0.00亿	0.000%
2026-05-18	26.960	26.760	26.960	26.360	-0.100	-0.372%	101.08万	0.00亿	0.000%
2026-05-15	27.460	26.860	27.650	26.860	-0.530	-1.935%	180.07万	0.00亿	0.000%
2026-05-14	28.150	27.390	28.150	27.370	-0.630	-2.248%	201.08万	0.00亿	0.000%
2026-05-13	28.270	28.020	28.280	27.880	-0.050	-0.178%	143.05万	0.00亿	0.000%
2026-05-12	28.840	28.070	28.960	27.950	-0.780	-2.704%	189.54万	0.00亿	0.000%
2026-05-11	28.610	28.850	28.990	28.370	0.190	0.663%	173.41万	0.00亿	0.000%
2026-05-08	29.020	28.660	29.020	28.590	-0.510	-1.748%	198.25万	0.00亿	0.000%
2026-05-07	28.440	29.170	29.200	28.090	0.900	3.184%	268.28万	0.00亿	0.000%
2026-05-06	27.540	28.270	28.560	27.540	0.650	2.353%	278.04万	0.00亿	0.000%
2026-04-30	28.960	27.620	28.960	27.360	-1.540	-5.281%	607.90万	0.00亿	0.000%
2026-04-29	29.700	29.160	29.740	29.010	-0.980	-3.251%	369.78万	0.00亿	0.000%
2026-04-28	30.970	30.140	31.410	29.970	-0.840	-2.711%	426.15万	0.00亿	0.000%
2026-04-27	31.140	30.980	31.620	30.640	-0.230	-0.737%	332.28万	0.00亿	0.000%
2026-04-24	31.440	31.210	31.460	30.370	-0.100	-0.319%	358.76万	0.00亿	0.000%
2026-04-23	29.960	31.310	31.940	29.760	1.350	4.506%	770.05万	0.00亿	0.000%
2026-04-22	29.380	29.960	30.960	29.380	0.260	0.875%	363.68万	0.00亿	0.000%
2026-04-21	29.770	29.700	29.890	29.310	-0.170	-0.569%	181.50万	0.00亿	0.000%
2026-04-20	30.210	29.870	30.380	29.670	-0.320	-1.060%	227.01万	0.00亿	0.000%
2026-04-17	30.270	30.190	30.330	29.810	-0.200	-0.658%	199.04万	0.00亿	0.000%
2026-04-16	30.950	30.390	30.950	30.120	-0.570	-1.841%	224.86万	0.00亿	0.000%
2026-04-15	31.220	30.960	31.460	30.530	-0.140	-0.450%	295.84万	0.00亿	0.000%
2026-04-14	30.700	31.100	31.170	30.060	0.540	1.767%	265.40万	0.00亿	0.000%
2026-04-13	31.490	30.560	31.490	30.330	-0.710	-2.271%	204.42万	0.00亿	0.000%
2026-04-10	30.900	31.270	31.810	30.580	0.660	2.156%	270.18万	0.00亿	0.000%
2026-04-09	31.360	30.610	31.560	30.520	-0.920	-2.918%	209.93万	0.00亿	0.000%
2026-04-08	31.060	31.530	32.060	30.760	0.970	3.174%	423.91万	0.00亿	0.000%
2026-04-07	30.140	30.560	31.580	30.140	0.000	0.000%	258.03万	0.00亿	0.000%
2026-04-03	30.780	30.230	31.080	30.090	0.000	0.000%	171.68万	0.00亿	0.000%
2026-04-02	31.270	30.960	31.560	30.800	0.000	0.000%	279.55万	0.00亿	0.000%
2026-04-01	30.700	31.500	31.540	30.700	0.000	0.000%	334.54万	0.00亿	0.000%