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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.00 | 30.43 | 29.93 | 30.19 | +0.20% | 0.31 | 1.35% |
| 2025-10-21 | 29.58 | 30.15 | 29.45 | 30.13 | +1.96% | 0.35 | 1.52% |
| 2025-10-20 | 29.35 | 29.65 | 29.28 | 29.55 | +1.86% | 0.29 | 1.29% |
| 2025-10-17 | 29.61 | 29.78 | 29.01 | 29.01 | -2.26% | 0.34 | 1.54% |
| 2025-10-16 | 30.13 | 30.17 | 29.61 | 29.68 | -1.53% | 0.31 | 1.37% |
| 2025-10-15 | 29.66 | 30.27 | 29.66 | 30.14 | +1.21% | 0.38 | 1.68% |
| 2025-10-14 | 30.43 | 30.68 | 29.66 | 29.78 | -1.75% | 0.42 | 1.84% |
| 2025-10-13 | 29.41 | 30.35 | 29.02 | 30.31 | -1.04% | 0.43 | 1.90% |
| 2025-10-10 | 31.20 | 31.22 | 30.58 | 30.63 | -2.20% | 0.44 | 1.87% |
| 2025-10-09 | 31.32 | 31.78 | 30.87 | 31.32 | +1.00% | 0.48 | 2.03% |
| 2025-09-30 | 30.75 | 31.52 | 30.65 | 31.01 | +1.17% | 0.46 | 1.94% |
| 2025-09-29 | 30.53 | 30.86 | 30.11 | 30.65 | +0.39% | 0.41 | 1.77% |
| 2025-09-26 | 31.18 | 31.18 | 30.52 | 30.53 | -1.83% | 0.46 | 1.95% |
| 2025-09-25 | 31.51 | 31.90 | 31.10 | 31.10 | -1.36% | 0.61 | 2.56% |
| 2025-09-24 | 30.85 | 31.54 | 30.46 | 31.53 | +2.50% | 0.54 | 2.26% |
| 2025-09-23 | 31.28 | 31.60 | 30.09 | 30.76 | -1.54% | 0.67 | 2.88% |
| 2025-09-22 | 31.26 | 31.52 | 31.09 | 31.24 | -0.06% | 0.36 | 1.50% |
| 2025-09-19 | 31.68 | 31.99 | 31.08 | 31.26 | -1.57% | 0.59 | 2.48% |
| 2025-09-18 | 32.49 | 32.73 | 31.53 | 31.76 | -2.49% | 0.79 | 3.20% |
| 2025-09-17 | 32.01 | 32.65 | 31.90 | 32.57 | +1.46% | 0.67 | 2.73% |