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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.35 | 31.20 | 30.35 | 30.64 | +1.19% | 0.42 | 1.54% |
| 2026-02-12 | 30.62 | 30.79 | 30.28 | 30.28 | -0.85% | 0.31 | 1.15% |
| 2026-02-11 | 31.09 | 31.10 | 30.49 | 30.54 | -1.80% | 0.44 | 1.60% |
| 2026-02-10 | 30.68 | 31.60 | 30.48 | 31.10 | +2.13% | 0.70 | 2.55% |
| 2026-02-09 | 30.35 | 30.55 | 29.87 | 30.45 | +3.43% | 0.52 | 1.95% |
| 2026-02-06 | 29.39 | 29.82 | 28.91 | 29.44 | 0.00% | 0.37 | 1.63% |
| 2026-02-05 | 29.34 | 29.75 | 29.21 | 29.44 | +0.34% | 0.30 | 1.31% |
| 2026-02-04 | 30.01 | 30.13 | 29.15 | 29.34 | -2.88% | 0.57 | 2.50% |
| 2026-02-03 | 29.82 | 30.28 | 29.70 | 30.21 | +1.79% | 0.45 | 1.98% |
| 2026-02-02 | 30.03 | 30.35 | 29.60 | 29.68 | -0.74% | 0.45 | 1.98% |
| 2026-01-30 | 29.98 | 30.11 | 29.37 | 29.90 | 0.00% | 0.36 | 1.61% |
| 2026-01-29 | 30.15 | 30.77 | 29.80 | 29.90 | -1.19% | 0.53 | 2.30% |
| 2026-01-28 | 30.78 | 30.99 | 30.22 | 30.26 | -1.47% | 0.34 | 1.48% |
| 2026-01-27 | 30.49 | 30.74 | 29.88 | 30.71 | +0.66% | 0.46 | 2.01% |
| 2026-01-26 | 30.88 | 30.98 | 30.19 | 30.51 | -1.45% | 0.51 | 2.21% |
| 2026-01-23 | 31.17 | 31.18 | 30.80 | 30.96 | -0.45% | 0.57 | 2.42% |
| 2026-01-22 | 30.69 | 31.66 | 30.69 | 31.10 | +1.70% | 0.84 | 3.57% |
| 2026-01-21 | 30.50 | 31.00 | 30.16 | 30.58 | +0.03% | 0.54 | 2.32% |
| 2026-01-20 | 30.24 | 30.95 | 30.22 | 30.57 | +1.02% | 0.76 | 3.27% |
| 2026-01-19 | 30.33 | 30.48 | 30.03 | 30.26 | -0.23% | 0.38 | 1.67% |