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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.57 | 27.57 | 26.64 | 26.80 | -1.51% | 0.34 | 1.42% |
| 2026-04-20 | 27.37 | 27.39 | 27.11 | 27.21 | -0.15% | 0.24 | 0.99% |
| 2026-04-17 | 27.40 | 27.50 | 27.03 | 27.25 | -0.55% | 0.36 | 1.47% |
| 2026-04-16 | 26.82 | 27.47 | 26.57 | 27.40 | +2.74% | 0.31 | 1.28% |
| 2026-04-15 | 27.04 | 27.09 | 26.66 | 26.67 | -1.08% | 0.25 | 1.06% |
| 2026-04-14 | 27.08 | 27.15 | 26.57 | 26.96 | +0.82% | 0.32 | 1.36% |
| 2026-04-13 | 26.64 | 26.79 | 26.45 | 26.74 | +0.04% | 0.18 | 0.75% |
| 2026-04-10 | 26.84 | 27.15 | 26.71 | 26.73 | +0.60% | 0.26 | 1.10% |
| 2026-04-09 | 27.22 | 27.22 | 26.36 | 26.57 | -2.39% | 0.33 | 1.37% |
| 2026-04-08 | 26.77 | 27.29 | 26.26 | 27.22 | +5.59% | 0.38 | 1.60% |
| 2026-04-07 | 25.49 | 26.30 | 25.25 | 25.78 | +1.34% | 0.24 | 1.05% |
| 2026-04-03 | 25.90 | 26.35 | 25.37 | 25.44 | -1.81% | 0.23 | 1.02% |
| 2026-04-02 | 26.62 | 26.62 | 25.79 | 25.91 | -2.81% | 0.24 | 1.05% |
| 2026-04-01 | 26.48 | 26.69 | 26.36 | 26.66 | +2.58% | 0.29 | 1.22% |
| 2026-03-31 | 26.33 | 26.82 | 25.93 | 25.99 | -1.25% | 0.26 | 1.10% |
| 2026-03-30 | 25.88 | 26.33 | 25.61 | 26.32 | +0.61% | 0.24 | 1.05% |
| 2026-03-27 | 25.96 | 26.35 | 25.64 | 26.16 | +0.73% | 0.24 | 1.03% |
| 2026-03-26 | 26.78 | 27.09 | 25.86 | 25.97 | -3.02% | 0.27 | 1.14% |
| 2026-03-25 | 26.59 | 27.18 | 26.59 | 26.78 | +1.06% | 0.27 | 1.13% |
| 2026-03-24 | 26.09 | 26.59 | 25.47 | 26.50 | +3.92% | 0.40 | 1.73% |