维海德 sz.301318
24.42
+2.13%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.33 | 24.59 | 23.62 | 24.42 | +2.13% | 0.37 | 1.66% |
| 2026-05-21 | 25.27 | 25.50 | 23.89 | 23.91 | -4.55% | 0.44 | 1.91% |
| 2026-05-20 | 25.56 | 25.57 | 24.99 | 25.05 | -2.00% | 0.27 | 1.15% |
| 2026-05-19 | 25.29 | 25.71 | 25.10 | 25.56 | +1.91% | 0.30 | 1.27% |
| 2026-05-18 | 24.90 | 25.22 | 24.66 | 25.08 | +0.44% | 0.28 | 1.26% |
| 2026-05-15 | 25.22 | 25.55 | 24.79 | 24.97 | -0.56% | 0.32 | 1.43% |
| 2026-05-14 | 25.63 | 25.84 | 25.03 | 25.11 | -1.72% | 0.34 | 1.50% |
| 2026-05-13 | 25.27 | 25.66 | 25.10 | 25.55 | +0.99% | 0.31 | 1.39% |
| 2026-05-12 | 25.94 | 25.98 | 25.22 | 25.30 | -2.35% | 0.34 | 1.51% |
| 2026-05-11 | 25.84 | 26.02 | 25.50 | 25.91 | +0.35% | 0.34 | 1.47% |
| 2026-05-08 | 25.40 | 25.94 | 25.18 | 25.82 | +1.33% | 0.35 | 1.54% |
| 2026-05-07 | 25.01 | 25.49 | 25.01 | 25.48 | +1.96% | 0.36 | 1.59% |
| 2026-05-06 | 25.06 | 25.50 | 24.95 | 24.99 | -0.28% | 0.54 | 2.41% |
| 2026-04-30 | 25.04 | 25.16 | 24.76 | 25.06 | +0.04% | 0.27 | 1.24% |
| 2026-04-29 | 24.30 | 25.21 | 24.20 | 25.05 | +2.66% | 0.50 | 2.27% |
| 2026-04-28 | 24.77 | 25.25 | 24.26 | 24.40 | -2.59% | 0.60 | 2.76% |
| 2026-04-27 | 25.01 | 25.46 | 23.77 | 25.05 | -7.22% | 1.28 | 5.92% |
| 2026-04-24 | 27.13 | 27.29 | 26.75 | 27.00 | -0.52% | 0.43 | 1.78% |
| 2026-04-23 | 27.13 | 27.42 | 26.70 | 27.14 | +0.04% | 0.45 | 1.87% |
| 2026-04-22 | 26.80 | 27.17 | 26.52 | 27.13 | +1.23% | 0.31 | 1.30% |