维海德(301318)股票行情
维海德(301318)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 30.01 | 29.34 | -0.87 | -2.88% | 29.15 | 30.13 | 19104 | 5656.08 | 2.52% | 0.00 |
| 2026-02-03 | 29.82 | 30.21 | 0.53 | 1.79% | 29.70 | 30.28 | 14964 | 4500.69 | 1.98% | 0.00 |
| 2026-02-02 | 30.03 | 29.68 | -0.22 | -0.74% | 29.60 | 30.35 | 14988 | 4501.47 | 1.98% | 0.00 |
| 2026-01-30 | 29.98 | 29.90 | 0.00 | 0.00% | 29.37 | 30.11 | 12218 | 3647.90 | 1.61% | 0.00 |
| 2026-01-29 | 30.15 | 29.90 | -0.36 | -1.19% | 29.80 | 30.77 | 17411 | 5272.63 | 2.30% | 0.00 |
| 2026-01-28 | 30.78 | 30.26 | -0.45 | -1.47% | 30.22 | 30.99 | 11218 | 3427.31 | 1.48% | 0.00 |
| 2026-01-27 | 30.49 | 30.71 | 0.20 | 0.66% | 29.88 | 30.74 | 15234 | 4626.40 | 2.01% | 0.00 |
| 2026-01-26 | 30.88 | 30.51 | -0.45 | -1.45% | 30.19 | 30.98 | 16721 | 5103.85 | 2.21% | 0.00 |
| 2026-01-23 | 31.17 | 30.96 | -0.14 | -0.45% | 30.80 | 31.18 | 18308 | 5662.63 | 2.42% | 0.00 |
| 2026-01-22 | 30.69 | 31.10 | 0.52 | 1.70% | 30.69 | 31.66 | 26997 | 8428.33 | 3.57% | 0.00 |
| 2026-01-21 | 30.50 | 30.58 | 0.01 | 0.03% | 30.16 | 31.00 | 17579 | 5369.90 | 2.32% | 0.00 |
| 2026-01-20 | 30.24 | 30.57 | 0.31 | 1.02% | 30.22 | 30.95 | 24723 | 7560.81 | 3.27% | 4.00 |
| 2026-01-19 | 30.33 | 30.26 | -0.07 | -0.23% | 30.03 | 30.48 | 12628 | 3813.53 | 1.67% | 0.00 |
| 2026-01-16 | 30.28 | 30.33 | 0.14 | 0.46% | 29.82 | 30.59 | 19235 | 5804.23 | 2.54% | 0.00 |
| 2026-01-15 | 30.08 | 30.19 | 0.10 | 0.33% | 29.90 | 30.59 | 22697 | 6869.50 | 3.00% | 0.00 |
| 2026-01-14 | 29.96 | 30.09 | 0.37 | 1.24% | 29.70 | 30.79 | 29940 | 9040.83 | 3.96% | 0.00 |
| 2026-01-13 | 30.42 | 29.72 | -0.65 | -2.14% | 29.64 | 30.48 | 28023 | 8402.69 | 3.70% | 0.00 |
| 2026-01-12 | 29.66 | 30.37 | 1.07 | 3.65% | 29.66 | 30.70 | 38956 | 11728.81 | 5.15% | 0.00 |
| 2026-01-09 | 28.60 | 29.30 | 0.64 | 2.23% | 28.60 | 29.38 | 20144 | 5842.16 | 2.66% | 0.00 |
| 2026-01-08 | 28.35 | 28.66 | 0.30 | 1.06% | 28.35 | 28.70 | 11560 | 3305.98 | 1.53% | 0.00 |
| 2026-01-07 | 28.70 | 28.36 | -0.10 | -0.35% | 28.26 | 28.70 | 10900 | 3100.89 | 1.44% | 0.00 |
| 2026-01-06 | 28.40 | 28.46 | 0.29 | 1.03% | 28.10 | 28.68 | 12365 | 3519.61 | 1.63% | 0.00 |
| 2026-01-05 | 27.64 | 28.17 | 0.53 | 1.92% | 27.52 | 28.25 | 12941 | 3631.28 | 1.71% | 0.00 |
| 2025-12-31 | 27.40 | 27.64 | 0.28 | 1.02% | 27.22 | 27.70 | 9215 | 2534.62 | 1.22% | 0.00 |
| 2025-12-30 | 27.35 | 27.36 | -0.17 | -0.62% | 27.35 | 27.69 | 8029 | 2207.81 | 1.06% | 0.00 |
| 2025-12-29 | 27.67 | 27.53 | 0.01 | 0.04% | 27.36 | 27.72 | 5983 | 1648.71 | 0.79% | 0.00 |
| 2025-12-26 | 27.99 | 27.52 | -0.37 | -1.33% | 27.47 | 27.99 | 8226 | 2275.51 | 1.09% | 0.00 |
| 2025-12-25 | 27.85 | 27.89 | 0.18 | 0.65% | 27.67 | 27.98 | 7014 | 1951.95 | 0.93% | 0.00 |
| 2025-12-24 | 27.30 | 27.71 | 0.50 | 1.84% | 27.19 | 27.71 | 6631 | 1827.97 | 0.88% | 0.00 |
| 2025-12-23 | 27.43 | 27.21 | -0.38 | -1.38% | 27.17 | 27.59 | 6211 | 1700.31 | 0.82% | 0.00 |
| 2025-12-22 | 27.42 | 27.59 | 0.20 | 0.73% | 27.39 | 27.66 | 6260 | 1726.09 | 0.83% | 0.00 |
| 2025-12-19 | 27.36 | 27.39 | 0.03 | 0.11% | 27.35 | 27.62 | 6833 | 1879.03 | 0.90% | 0.00 |
| 2025-12-18 | 27.10 | 27.36 | 0.15 | 0.55% | 27.00 | 27.61 | 8284 | 2271.72 | 1.09% | 0.00 |
| 2025-12-17 | 26.74 | 27.21 | 0.31 | 1.15% | 26.43 | 27.21 | 10958 | 2936.53 | 1.45% | 0.00 |
| 2025-12-16 | 27.20 | 26.90 | -0.30 | -1.10% | 26.79 | 27.20 | 6665 | 1796.06 | 0.88% | 0.00 |
| 2025-12-15 | 27.55 | 27.20 | -0.42 | -1.52% | 27.05 | 27.69 | 8876 | 2425.51 | 1.17% | 0.00 |
| 2025-12-12 | 27.73 | 27.62 | -0.09 | -0.32% | 27.50 | 27.99 | 7735 | 2143.44 | 1.02% | 0.00 |
| 2025-12-11 | 28.24 | 27.71 | -0.45 | -1.60% | 27.71 | 28.25 | 8586 | 2396.95 | 1.13% | 0.00 |
| 2025-12-10 | 28.28 | 28.16 | -0.38 | -1.33% | 27.98 | 28.64 | 7278 | 2050.69 | 0.96% | 0.00 |
| 2025-12-09 | 28.73 | 28.54 | -0.19 | -0.66% | 28.45 | 28.83 | 5308 | 1521.21 | 0.70% | 0.00 |
| 2025-12-08 | 28.26 | 28.73 | 0.44 | 1.56% | 28.26 | 28.88 | 9170 | 2633.50 | 1.21% | 0.00 |
| 2025-12-05 | 28.00 | 28.29 | 0.27 | 0.96% | 27.70 | 28.32 | 8538 | 2397.86 | 1.13% | 0.00 |
| 2025-12-04 | 28.58 | 28.02 | -0.59 | -2.06% | 27.82 | 28.59 | 10603 | 2976.63 | 1.40% | 0.00 |
| 2025-12-03 | 29.15 | 28.61 | -0.49 | -1.68% | 28.43 | 29.17 | 7933 | 2271.77 | 1.05% | 0.00 |
| 2025-12-02 | 29.20 | 29.10 | -0.08 | -0.27% | 28.97 | 29.25 | 5694 | 1656.75 | 0.75% | 0.00 |
| 2025-12-01 | 28.99 | 29.18 | 0.20 | 0.69% | 28.87 | 29.39 | 9914 | 2895.72 | 1.31% | 0.00 |
| 2025-11-28 | 28.78 | 28.98 | 0.06 | 0.21% | 28.65 | 29.04 | 5955 | 1720.80 | 0.79% | 0.00 |
| 2025-11-27 | 28.72 | 28.92 | 0.20 | 0.70% | 28.61 | 29.05 | 8247 | 2381.49 | 1.09% | 0.00 |
| 2025-11-26 | 28.96 | 28.72 | -0.25 | -0.86% | 28.66 | 29.27 | 12340 | 3575.18 | 1.63% | 0.00 |
| 2025-11-25 | 28.88 | 28.97 | 0.51 | 1.79% | 28.61 | 29.33 | 11753 | 3420.83 | 1.55% | 0.00 |
| 2025-11-24 | 27.90 | 28.46 | 0.69 | 2.48% | 27.77 | 28.59 | 11739 | 3314.61 | 1.55% | 0.00 |
| 2025-11-21 | 28.51 | 27.77 | -1.01 | -3.51% | 27.52 | 28.99 | 12632 | 3542.14 | 1.67% | 0.00 |
| 2025-11-20 | 29.18 | 28.78 | -0.34 | -1.17% | 28.58 | 29.39 | 10686 | 3083.72 | 1.41% | 0.00 |
| 2025-11-19 | 29.82 | 29.12 | -0.70 | -2.35% | 29.12 | 29.82 | 10230 | 3003.84 | 1.35% | 0.00 |
| 2025-11-18 | 29.63 | 29.82 | 0.12 | 0.40% | 29.40 | 29.89 | 11383 | 3387.77 | 1.50% | 0.00 |
| 2025-11-17 | 29.52 | 29.70 | 0.28 | 0.95% | 29.25 | 29.74 | 8034 | 2375.63 | 1.06% | 0.00 |
| 2025-11-14 | 29.33 | 29.42 | 0.06 | 0.20% | 29.06 | 29.68 | 8345 | 2462.35 | 1.10% | 0.00 |
| 2025-11-13 | 29.78 | 29.36 | 0.11 | 0.38% | 29.22 | 29.80 | 11474 | 3373.79 | 1.52% | 0.00 |
| 2025-11-12 | 29.48 | 29.25 | -0.23 | -0.78% | 29.15 | 29.60 | 7083 | 2077.97 | 0.94% | 0.00 |
| 2025-11-11 | 29.66 | 29.48 | -0.08 | -0.27% | 29.41 | 29.75 | 8235 | 2435.39 | 1.09% | 0.00 |
| 2025-11-10 | 29.50 | 29.56 | 0.07 | 0.24% | 29.37 | 29.58 | 7561 | 2229.19 | 1.00% | 0.00 |
| 2025-11-07 | 29.77 | 29.49 | -0.38 | -1.27% | 29.41 | 29.86 | 9145 | 2704.66 | 1.21% | 0.00 |
| 2025-11-06 | 29.89 | 29.87 | -0.02 | -0.07% | 29.72 | 29.98 | 7002 | 2091.22 | 0.93% | 0.00 |
| 2025-11-05 | 29.55 | 29.89 | 0.06 | 0.20% | 29.50 | 29.97 | 6992 | 2082.23 | 0.93% | 0.00 |
| 2025-11-04 | 30.16 | 29.83 | -0.29 | -0.96% | 29.55 | 30.20 | 10107 | 3010.36 | 1.34% | 0.00 |
| 2025-11-03 | 30.06 | 30.12 | 0.18 | 0.60% | 29.76 | 30.12 | 7739 | 2318.53 | 1.02% | 0.00 |
| 2025-10-31 | 29.57 | 29.94 | 0.38 | 1.29% | 29.57 | 30.11 | 11247 | 3369.33 | 1.48% | 0.00 |
| 2025-10-30 | 29.98 | 29.56 | -0.42 | -1.40% | 29.55 | 29.98 | 11150 | 3316.03 | 1.47% | 0.00 |
| 2025-10-29 | 30.53 | 29.98 | -0.96 | -3.10% | 29.78 | 30.79 | 20176 | 6069.10 | 2.65% | 0.00 |
| 2025-10-28 | 30.92 | 30.94 | 0.00 | 0.00% | 30.72 | 31.08 | 8942 | 2766.28 | 1.18% | 0.00 |
| 2025-10-27 | 31.00 | 30.94 | 0.12 | 0.39% | 30.63 | 31.09 | 12840 | 3963.94 | 1.69% | 0.00 |
| 2025-10-24 | 30.49 | 30.82 | 0.39 | 1.28% | 30.49 | 30.89 | 13490 | 4150.75 | 1.77% | 0.00 |
| 2025-10-23 | 30.29 | 30.43 | 0.24 | 0.79% | 29.81 | 30.50 | 11483 | 3453.59 | 1.51% | 10.00 |
| 2025-10-22 | 30.00 | 30.19 | 0.06 | 0.20% | 29.93 | 30.43 | 10277 | 3105.59 | 1.35% | 0.00 |
| 2025-10-21 | 29.58 | 30.13 | 0.58 | 1.96% | 29.45 | 30.15 | 11554 | 3459.20 | 1.52% | 0.00 |
| 2025-10-20 | 29.35 | 29.55 | 0.54 | 1.86% | 29.28 | 29.65 | 9834 | 2899.04 | 1.29% | 0.00 |
| 2025-10-17 | 29.61 | 29.01 | -0.67 | -2.26% | 29.01 | 29.78 | 11727 | 3443.39 | 1.54% | 0.00 |
| 2025-10-16 | 30.13 | 29.68 | -0.46 | -1.53% | 29.61 | 30.17 | 10396 | 3098.67 | 1.37% | 0.00 |
| 2025-10-15 | 29.66 | 30.14 | 0.36 | 1.21% | 29.66 | 30.27 | 12794 | 3844.50 | 1.68% | 0.00 |
| 2025-10-14 | 30.43 | 29.78 | -0.53 | -1.75% | 29.66 | 30.68 | 13998 | 4218.01 | 1.84% | 0.00 |
深证大盘股票行情在线 K线走势图
维海德(301318)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
