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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.74 | 27.21 | 26.43 | 27.21 | +1.15% | 0.29 | 1.45% |
| 2025-12-16 | 27.20 | 27.20 | 26.79 | 26.90 | -1.10% | 0.18 | 0.88% |
| 2025-12-15 | 27.55 | 27.69 | 27.05 | 27.20 | -1.52% | 0.24 | 1.17% |
| 2025-12-12 | 27.73 | 27.99 | 27.50 | 27.62 | -0.32% | 0.21 | 1.02% |
| 2025-12-11 | 28.24 | 28.25 | 27.71 | 27.71 | -1.60% | 0.24 | 1.13% |
| 2025-12-10 | 28.28 | 28.64 | 27.98 | 28.16 | -1.33% | 0.21 | 0.96% |
| 2025-12-09 | 28.73 | 28.83 | 28.45 | 28.54 | -0.66% | 0.15 | 0.70% |
| 2025-12-08 | 28.26 | 28.88 | 28.26 | 28.73 | +1.56% | 0.26 | 1.21% |
| 2025-12-05 | 28.00 | 28.32 | 27.70 | 28.29 | +0.96% | 0.24 | 1.13% |
| 2025-12-04 | 28.58 | 28.59 | 27.82 | 28.02 | -2.06% | 0.30 | 1.40% |
| 2025-12-03 | 29.15 | 29.17 | 28.43 | 28.61 | -1.68% | 0.23 | 1.05% |
| 2025-12-02 | 29.20 | 29.25 | 28.97 | 29.10 | -0.27% | 0.17 | 0.75% |
| 2025-12-01 | 28.99 | 29.39 | 28.87 | 29.18 | +0.69% | 0.29 | 1.31% |
| 2025-11-28 | 28.78 | 29.04 | 28.65 | 28.98 | +0.21% | 0.17 | 0.79% |
| 2025-11-27 | 28.72 | 29.05 | 28.61 | 28.92 | +0.70% | 0.24 | 1.09% |
| 2025-11-26 | 28.96 | 29.27 | 28.66 | 28.72 | -0.86% | 0.36 | 1.63% |
| 2025-11-25 | 28.88 | 29.33 | 28.61 | 28.97 | +1.79% | 0.34 | 1.55% |
| 2025-11-24 | 27.90 | 28.59 | 27.77 | 28.46 | +2.48% | 0.33 | 1.55% |
| 2025-11-21 | 28.51 | 28.99 | 27.52 | 27.77 | -3.51% | 0.35 | 1.67% |
| 2025-11-20 | 29.18 | 29.39 | 28.58 | 28.78 | -1.17% | 0.31 | 1.41% |