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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.82 | 29.82 | 29.12 | 29.12 | -2.35% | 0.30 | 1.35% |
| 2025-11-18 | 29.63 | 29.89 | 29.40 | 29.82 | +0.40% | 0.34 | 1.50% |
| 2025-11-17 | 29.52 | 29.74 | 29.25 | 29.70 | +0.95% | 0.24 | 1.06% |
| 2025-11-14 | 29.33 | 29.68 | 29.06 | 29.42 | +0.20% | 0.25 | 1.10% |
| 2025-11-13 | 29.78 | 29.80 | 29.22 | 29.36 | +0.38% | 0.34 | 1.51% |
| 2025-11-12 | 29.48 | 29.60 | 29.15 | 29.25 | -0.78% | 0.21 | 0.93% |
| 2025-11-11 | 29.66 | 29.75 | 29.41 | 29.48 | -0.27% | 0.24 | 1.08% |
| 2025-11-10 | 29.50 | 29.58 | 29.37 | 29.56 | +0.24% | 0.22 | 0.99% |
| 2025-11-07 | 29.77 | 29.86 | 29.41 | 29.49 | -1.27% | 0.27 | 1.20% |
| 2025-11-06 | 29.89 | 29.98 | 29.72 | 29.87 | -0.07% | 0.21 | 0.92% |
| 2025-11-05 | 29.55 | 29.97 | 29.50 | 29.89 | +0.20% | 0.21 | 0.92% |
| 2025-11-04 | 30.16 | 30.20 | 29.55 | 29.83 | -0.96% | 0.30 | 1.33% |
| 2025-11-03 | 30.06 | 30.12 | 29.76 | 30.12 | +0.60% | 0.23 | 1.02% |
| 2025-10-31 | 29.57 | 30.11 | 29.57 | 29.94 | +1.29% | 0.34 | 1.48% |
| 2025-10-30 | 29.98 | 29.98 | 29.55 | 29.56 | -1.40% | 0.33 | 1.47% |
| 2025-10-29 | 30.53 | 30.79 | 29.78 | 29.98 | -3.10% | 0.61 | 2.65% |
| 2025-10-28 | 30.92 | 31.08 | 30.72 | 30.94 | 0.00% | 0.28 | 1.18% |
| 2025-10-27 | 31.00 | 31.09 | 30.63 | 30.94 | +0.39% | 0.40 | 1.69% |
| 2025-10-24 | 30.49 | 30.89 | 30.49 | 30.82 | +1.28% | 0.42 | 1.77% |
| 2025-10-23 | 30.29 | 30.50 | 29.81 | 30.43 | +0.80% | 0.35 | 1.51% |