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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.28 | 30.59 | 29.82 | 30.33 | +0.46% | 0.58 | 2.54% |
| 2026-01-15 | 30.08 | 30.59 | 29.90 | 30.19 | +0.33% | 0.69 | 3.00% |
| 2026-01-14 | 29.96 | 30.79 | 29.70 | 30.09 | +1.25% | 0.90 | 3.96% |
| 2026-01-13 | 30.42 | 30.48 | 29.64 | 29.72 | -2.14% | 0.84 | 3.70% |
| 2026-01-12 | 29.66 | 30.70 | 29.66 | 30.37 | +3.65% | 1.17 | 5.15% |
| 2026-01-09 | 28.60 | 29.38 | 28.60 | 29.30 | +2.23% | 0.58 | 2.66% |
| 2026-01-08 | 28.35 | 28.70 | 28.35 | 28.66 | +1.06% | 0.33 | 1.53% |
| 2026-01-07 | 28.70 | 28.70 | 28.26 | 28.36 | -0.35% | 0.31 | 1.44% |
| 2026-01-06 | 28.40 | 28.68 | 28.10 | 28.46 | +1.03% | 0.35 | 1.63% |
| 2026-01-05 | 27.64 | 28.25 | 27.52 | 28.17 | +1.92% | 0.36 | 1.71% |
| 2025-12-31 | 27.40 | 27.70 | 27.22 | 27.64 | +1.02% | 0.25 | 1.22% |
| 2025-12-30 | 27.35 | 27.69 | 27.35 | 27.36 | -0.62% | 0.22 | 1.06% |
| 2025-12-29 | 27.67 | 27.72 | 27.36 | 27.53 | +0.04% | 0.16 | 0.79% |
| 2025-12-26 | 27.99 | 27.99 | 27.47 | 27.52 | -1.33% | 0.23 | 1.09% |
| 2025-12-25 | 27.85 | 27.98 | 27.67 | 27.89 | +0.65% | 0.20 | 0.93% |
| 2025-12-24 | 27.30 | 27.71 | 27.19 | 27.71 | +1.84% | 0.18 | 0.88% |
| 2025-12-23 | 27.43 | 27.59 | 27.17 | 27.21 | -1.38% | 0.17 | 0.82% |
| 2025-12-22 | 27.42 | 27.66 | 27.39 | 27.59 | +0.73% | 0.17 | 0.83% |
| 2025-12-19 | 27.36 | 27.62 | 27.35 | 27.39 | +0.11% | 0.19 | 0.90% |
| 2025-12-18 | 27.10 | 27.61 | 27.00 | 27.36 | +0.55% | 0.23 | 1.09% |