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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.20 | 27.47 | 25.28 | 25.50 | -8.21% | 0.57 | 2.45% |
| 2026-03-20 | 29.01 | 29.17 | 27.78 | 27.78 | -4.01% | 0.38 | 1.51% |
| 2026-03-19 | 29.50 | 29.59 | 28.81 | 28.94 | -2.39% | 0.25 | 0.95% |
| 2026-03-18 | 29.15 | 29.72 | 28.84 | 29.65 | +2.74% | 0.32 | 1.21% |
| 2026-03-17 | 29.57 | 29.78 | 28.83 | 28.86 | -2.50% | 0.24 | 0.93% |
| 2026-03-16 | 28.78 | 29.88 | 28.43 | 29.60 | +2.74% | 0.41 | 1.59% |
| 2026-03-13 | 29.32 | 29.36 | 28.71 | 28.81 | -1.44% | 0.24 | 0.92% |
| 2026-03-12 | 29.65 | 29.79 | 29.13 | 29.23 | -1.81% | 0.32 | 1.21% |
| 2026-03-11 | 29.87 | 30.20 | 29.66 | 29.77 | -0.33% | 0.39 | 1.45% |
| 2026-03-10 | 29.25 | 29.94 | 28.61 | 29.87 | +3.75% | 0.55 | 2.07% |
| 2026-03-09 | 28.56 | 28.99 | 28.16 | 28.79 | -0.38% | 0.24 | 0.93% |
| 2026-03-06 | 28.08 | 28.94 | 28.08 | 28.90 | +1.90% | 0.23 | 0.90% |
| 2026-03-05 | 28.45 | 28.80 | 28.21 | 28.36 | +1.21% | 0.30 | 1.20% |
| 2026-03-04 | 28.25 | 28.30 | 27.72 | 28.02 | -0.81% | 0.31 | 1.26% |
| 2026-03-03 | 29.42 | 29.69 | 28.13 | 28.25 | -3.52% | 0.57 | 2.24% |
| 2026-03-02 | 30.33 | 30.39 | 29.18 | 29.28 | -4.56% | 0.65 | 2.48% |
| 2026-02-27 | 30.98 | 31.00 | 30.42 | 30.68 | -0.62% | 0.36 | 1.34% |
| 2026-02-26 | 30.73 | 31.00 | 30.55 | 30.87 | +1.08% | 0.41 | 1.50% |
| 2026-02-25 | 30.58 | 30.78 | 30.46 | 30.54 | -0.13% | 0.35 | 1.30% |
| 2026-02-24 | 30.79 | 30.96 | 30.38 | 30.58 | -0.20% | 0.41 | 1.53% |