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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.20 | 34.26 | 33.51 | 34.19 | 0.00% | 1.74 | 6.77% |
| 2025-08-18 | 34.50 | 34.65 | 34.00 | 34.19 | -0.23% | 2.58 | 9.91% |
| 2025-08-15 | 33.01 | 34.72 | 32.58 | 34.27 | -6.67% | 4.25 | 16.46% |
| 2025-08-14 | 36.65 | 36.99 | 36.06 | 36.72 | +0.36% | 1.68 | 6.02% |
| 2025-08-13 | 36.76 | 37.05 | 36.27 | 36.59 | -0.46% | 1.25 | 4.50% |
| 2025-08-12 | 37.01 | 37.12 | 36.34 | 36.76 | -0.68% | 1.18 | 4.24% |
| 2025-08-11 | 36.03 | 37.29 | 36.03 | 37.01 | +2.75% | 1.45 | 5.17% |
| 2025-08-08 | 36.32 | 36.56 | 35.83 | 36.02 | -1.85% | 1.23 | 5.80% |
| 2025-08-07 | 36.06 | 37.36 | 36.06 | 36.70 | +1.63% | 1.94 | 9.04% |
| 2025-08-06 | 35.51 | 36.30 | 35.40 | 36.11 | +0.81% | 1.37 | 6.54% |
| 2025-08-05 | 35.66 | 35.83 | 35.40 | 35.82 | +0.45% | 1.10 | 5.27% |
| 2025-08-04 | 35.55 | 35.89 | 35.15 | 35.66 | -0.17% | 1.10 | 5.27% |
| 2025-08-01 | 35.48 | 36.08 | 35.25 | 35.72 | +0.68% | 1.78 | 8.51% |
| 2025-07-31 | 36.92 | 37.47 | 35.05 | 35.48 | -3.90% | 2.88 | 13.63% |
| 2025-07-30 | 35.35 | 39.28 | 34.87 | 36.92 | +5.04% | 4.16 | 19.32% |
| 2025-07-29 | 34.61 | 35.65 | 34.39 | 35.15 | +1.33% | 1.45 | 7.11% |
| 2025-07-28 | 34.70 | 35.18 | 34.08 | 34.69 | +1.46% | 1.32 | 6.51% |
| 2025-07-25 | 33.06 | 34.32 | 32.99 | 34.19 | +3.42% | 1.52 | 7.69% |
| 2025-07-24 | 32.93 | 33.43 | 32.90 | 33.06 | +0.33% | 0.49 | 2.54% |
| 2025-07-23 | 32.98 | 33.41 | 32.72 | 32.95 | -0.36% | 0.71 | 3.67% |