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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.39 | 31.24 | 29.34 | 30.98 | +5.24% | 1.24 | 6.84% |
| 2025-05-23 | 30.07 | 30.34 | 29.34 | 29.43 | -2.33% | 0.56 | 3.18% |
| 2025-05-22 | 30.10 | 30.88 | 29.97 | 30.14 | -0.29% | 0.54 | 3.01% |
| 2025-05-21 | 30.31 | 30.57 | 29.99 | 30.22 | -0.75% | 0.47 | 2.65% |
| 2025-05-20 | 29.89 | 30.48 | 29.10 | 30.45 | -1.56% | 0.92 | 5.16% |
| 2025-05-19 | 30.69 | 31.08 | 30.34 | 30.94 | +0.48% | 0.55 | 3.01% |
| 2025-05-16 | 30.45 | 31.26 | 30.45 | 30.79 | +0.10% | 0.66 | 3.62% |
| 2025-05-15 | 30.95 | 31.27 | 30.65 | 30.76 | -0.95% | 0.49 | 2.65% |
| 2025-05-14 | 31.20 | 31.46 | 30.86 | 31.05 | -1.23% | 0.60 | 3.27% |
| 2025-05-13 | 31.80 | 32.07 | 31.20 | 31.44 | +0.06% | 0.63 | 3.36% |
| 2025-05-12 | 31.62 | 31.72 | 31.09 | 31.42 | +0.76% | 0.73 | 3.96% |
| 2025-05-09 | 31.72 | 31.91 | 31.14 | 31.18 | -2.29% | 0.89 | 4.78% |
| 2025-05-08 | 30.61 | 32.39 | 30.55 | 31.91 | +3.59% | 1.64 | 8.71% |
| 2025-05-07 | 31.44 | 31.77 | 30.32 | 30.81 | -0.80% | 1.31 | 7.19% |
| 2025-05-06 | 30.52 | 31.12 | 29.85 | 31.05 | +3.32% | 1.46 | 8.04% |