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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.40 | 32.25 | 31.40 | 32.14 | +2.10% | 0.95 | 5.08% |
| 2025-06-23 | 30.69 | 31.58 | 30.69 | 31.48 | +1.55% | 0.94 | 5.10% |
| 2025-06-20 | 32.40 | 32.40 | 30.87 | 31.00 | -5.29% | 1.56 | 8.51% |
| 2025-06-19 | 32.15 | 33.13 | 31.90 | 32.73 | +1.74% | 2.26 | 11.81% |
| 2025-06-18 | 31.48 | 32.73 | 31.40 | 32.17 | +1.61% | 1.39 | 7.41% |
| 2025-06-17 | 31.68 | 32.00 | 31.35 | 31.66 | +0.19% | 0.66 | 3.57% |
| 2025-06-16 | 30.89 | 31.68 | 30.88 | 31.60 | +1.44% | 0.63 | 3.42% |
| 2025-06-13 | 31.21 | 31.68 | 30.70 | 31.15 | -0.99% | 0.62 | 3.40% |
| 2025-06-12 | 31.08 | 31.66 | 31.01 | 31.46 | +0.25% | 0.59 | 3.18% |
| 2025-06-11 | 31.20 | 31.63 | 31.13 | 31.38 | +0.64% | 0.48 | 2.62% |
| 2025-06-10 | 31.68 | 31.68 | 30.70 | 31.18 | -1.58% | 0.74 | 4.04% |
| 2025-06-09 | 31.46 | 31.80 | 31.43 | 31.68 | +0.41% | 0.81 | 4.36% |
| 2025-06-06 | 31.22 | 31.95 | 31.12 | 31.55 | +0.77% | 0.94 | 5.09% |
| 2025-06-05 | 30.89 | 31.44 | 30.68 | 31.31 | +1.56% | 0.89 | 4.91% |
| 2025-06-04 | 30.65 | 31.07 | 30.51 | 30.83 | +0.59% | 0.67 | 3.69% |
| 2025-06-03 | 30.22 | 30.91 | 30.19 | 30.65 | +0.10% | 0.73 | 4.07% |
| 2025-05-30 | 31.49 | 31.54 | 30.53 | 30.62 | -3.64% | 1.41 | 7.72% |
| 2025-05-29 | 31.12 | 31.80 | 30.75 | 31.78 | +0.85% | 2.67 | 14.35% |
| 2025-05-28 | 29.95 | 31.91 | 29.61 | 31.51 | +5.21% | 2.01 | 10.97% |
| 2025-05-27 | 30.63 | 30.97 | 29.85 | 29.95 | -3.32% | 0.92 | 5.12% |