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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.71 | 32.10 | 31.56 | 32.10 | +1.20% | 0.54 | 2.21% |
| 2025-09-15 | 31.56 | 31.85 | 31.36 | 31.72 | +0.19% | 0.41 | 1.71% |
| 2025-09-12 | 31.75 | 32.06 | 31.62 | 31.66 | -0.31% | 0.53 | 2.17% |
| 2025-09-11 | 31.28 | 31.79 | 30.91 | 31.76 | +1.50% | 0.53 | 2.23% |
| 2025-09-10 | 31.17 | 31.52 | 31.03 | 31.29 | +0.19% | 0.36 | 1.51% |
| 2025-09-09 | 31.60 | 31.68 | 30.98 | 31.23 | -1.42% | 0.49 | 2.08% |
| 2025-09-08 | 31.11 | 32.10 | 31.11 | 31.68 | +2.03% | 0.79 | 3.26% |
| 2025-09-05 | 30.48 | 31.19 | 30.20 | 31.05 | +2.21% | 0.64 | 2.75% |
| 2025-09-04 | 30.80 | 31.04 | 29.92 | 30.38 | -0.95% | 0.63 | 2.69% |
| 2025-09-03 | 31.65 | 31.95 | 30.62 | 30.67 | -3.28% | 0.78 | 3.27% |
| 2025-09-02 | 32.65 | 32.82 | 31.24 | 31.71 | -2.88% | 1.00 | 4.13% |
| 2025-09-01 | 32.84 | 33.11 | 32.57 | 32.65 | -0.15% | 0.76 | 3.03% |
| 2025-08-29 | 32.83 | 33.14 | 32.65 | 32.70 | -1.09% | 0.82 | 3.27% |
| 2025-08-28 | 33.17 | 33.66 | 32.05 | 33.06 | -0.54% | 1.48 | 5.93% |
| 2025-08-27 | 34.45 | 35.12 | 33.24 | 33.24 | -2.66% | 1.66 | 6.41% |
| 2025-08-26 | 34.48 | 34.65 | 34.00 | 34.15 | -1.41% | 1.11 | 4.26% |
| 2025-08-25 | 34.51 | 35.30 | 34.33 | 34.64 | +1.08% | 1.80 | 6.82% |
| 2025-08-22 | 34.19 | 34.42 | 33.96 | 34.27 | +0.12% | 1.05 | 4.05% |
| 2025-08-21 | 34.47 | 34.79 | 34.09 | 34.23 | -0.67% | 1.40 | 5.35% |
| 2025-08-20 | 34.33 | 34.75 | 33.75 | 34.46 | +0.79% | 1.63 | 6.25% |