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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.78 | 33.85 | 33.00 | 33.07 | -2.22% | 0.83 | 4.24% |
| 2025-07-21 | 33.55 | 33.82 | 33.39 | 33.82 | +0.77% | 0.73 | 3.70% |
| 2025-07-18 | 33.76 | 33.76 | 33.13 | 33.56 | -0.15% | 0.82 | 4.20% |
| 2025-07-17 | 33.35 | 33.86 | 33.14 | 33.61 | +0.63% | 0.68 | 3.46% |
| 2025-07-16 | 33.45 | 33.86 | 33.31 | 33.40 | -0.39% | 0.59 | 3.01% |
| 2025-07-15 | 33.64 | 33.64 | 32.92 | 33.53 | -0.09% | 0.74 | 3.81% |
| 2025-07-14 | 33.36 | 33.67 | 33.20 | 33.56 | +0.54% | 0.67 | 3.43% |
| 2025-07-11 | 33.58 | 33.70 | 33.03 | 33.38 | -1.30% | 0.90 | 4.63% |
| 2025-07-10 | 33.68 | 34.49 | 33.58 | 33.82 | +0.42% | 1.11 | 5.57% |
| 2025-07-09 | 33.80 | 34.42 | 33.58 | 33.68 | -0.18% | 1.20 | 6.03% |
| 2025-07-08 | 33.27 | 33.87 | 33.17 | 33.74 | +1.44% | 0.97 | 4.92% |
| 2025-07-07 | 33.32 | 33.33 | 32.63 | 33.26 | -0.39% | 0.85 | 4.37% |
| 2025-07-04 | 33.80 | 33.99 | 33.07 | 33.39 | -1.42% | 1.26 | 6.46% |
| 2025-07-03 | 32.97 | 34.78 | 32.62 | 33.87 | +2.92% | 2.04 | 10.22% |
| 2025-07-02 | 33.02 | 33.40 | 32.55 | 32.91 | -1.14% | 0.87 | 4.53% |
| 2025-07-01 | 33.97 | 33.97 | 32.76 | 33.29 | -1.63% | 1.56 | 8.01% |
| 2025-06-30 | 33.50 | 34.20 | 32.88 | 33.84 | +1.99% | 1.87 | 9.50% |
| 2025-06-27 | 32.42 | 33.80 | 32.23 | 33.18 | +2.41% | 1.74 | 8.97% |
| 2025-06-26 | 32.52 | 32.70 | 32.22 | 32.40 | -0.31% | 0.98 | 5.18% |
| 2025-06-25 | 32.16 | 32.58 | 31.98 | 32.50 | +1.12% | 1.09 | 5.78% |