维海德 (301318) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-12	27.73	27.62	-0.09	-0.32%	27.50	27.99	7735	2143	1.02%
2025-12-11	28.24	27.71	-0.45	-1.60%	27.71	28.25	8586	2396	1.13%
2025-12-10	28.28	28.16	-0.38	-1.33%	27.98	28.64	7278	2050	0.96%
2025-12-09	28.73	28.54	-0.19	-0.66%	28.45	28.83	5308	1521	0.70%
2025-12-08	28.26	28.73	0.44	1.56%	28.26	28.88	9170	2633	1.21%
2025-12-05	28.00	28.29	0.27	0.96%	27.70	28.32	8538	2397	1.13%
2025-12-04	28.58	28.02	-0.59	-2.06%	27.82	28.59	10603	2976	1.40%
2025-12-03	29.15	28.61	-0.49	-1.68%	28.43	29.17	7933	2271	1.05%
2025-12-02	29.20	29.10	-0.08	-0.27%	28.97	29.25	5694	1656	0.75%
2025-12-01	28.99	29.18	0.20	0.69%	28.87	29.39	9914	2895	1.31%
2025-11-28	28.78	28.98	0.06	0.21%	28.65	29.04	5955	1720	0.79%
2025-11-27	28.72	28.92	0.20	0.70%	28.61	29.05	8247	2381	1.09%
2025-11-26	28.96	28.72	-0.25	-0.86%	28.66	29.27	12340	3575	1.63%
2025-11-25	28.88	28.97	0.51	1.79%	28.61	29.33	11753	3420	1.55%
2025-11-24	27.90	28.46	0.69	2.48%	27.77	28.59	11739	3314	1.55%
2025-11-21	28.51	27.77	-1.01	-3.51%	27.52	28.99	12632	3542	1.67%
2025-11-20	29.18	28.78	-0.34	-1.17%	28.58	29.39	10686	3083	1.41%
2025-11-19	29.82	29.12	-0.70	-2.35%	29.12	29.82	10230	3003	1.35%
2025-11-18	29.63	29.82	0.12	0.40%	29.40	29.89	11383	3387	1.50%
2025-11-17	29.52	29.70	0.28	0.95%	29.25	29.74	8034	2375	1.06%
2025-11-14	29.33	29.42	0.06	0.20%	29.06	29.68	8345	2462	1.10%
2025-11-13	29.78	29.36	0.11	0.38%	29.22	29.80	11474	3373	1.52%
2025-11-12	29.48	29.25	-0.23	-0.78%	29.15	29.60	7083	2077	0.94%
2025-11-11	29.66	29.48	-0.08	-0.27%	29.41	29.75	8235	2435	1.09%
2025-11-10	29.50	29.56	0.07	0.24%	29.37	29.58	7561	2229	1.00%
2025-11-07	29.77	29.49	-0.38	-1.27%	29.41	29.86	9145	2704	1.21%
2025-11-06	29.89	29.87	-0.02	-0.07%	29.72	29.98	7002	2091	0.93%
2025-11-05	29.55	29.89	0.06	0.20%	29.50	29.97	6992	2082	0.93%
2025-11-04	30.16	29.83	-0.29	-0.96%	29.55	30.20	10107	3010	1.34%
2025-11-03	30.06	30.12	0.18	0.60%	29.76	30.12	7739	2318	1.02%
2025-10-31	29.57	29.94	0.38	1.29%	29.57	30.11	11247	3369	1.48%
2025-10-30	29.98	29.56	-0.42	-1.40%	29.55	29.98	11150	3316	1.47%
2025-10-29	30.53	29.98	-0.96	-3.10%	29.78	30.79	20176	6069	2.65%
2025-10-28	30.92	30.94	0.00	0.00%	30.72	31.08	8942	2766	1.18%
2025-10-27	31.00	30.94	0.12	0.39%	30.63	31.09	12840	3963	1.69%
2025-10-24	30.49	30.82	0.39	1.28%	30.49	30.89	13490	4150	1.77%
2025-10-23	30.29	30.43	0.24	0.79%	29.81	30.50	11483	3453	1.51%
2025-10-22	30.00	30.19	0.06	0.20%	29.93	30.43	10277	3105	1.35%
2025-10-21	29.58	30.13	0.58	1.96%	29.45	30.15	11554	3459	1.52%
2025-10-20	29.35	29.55	0.54	1.86%	29.28	29.65	9834	2899	1.29%
2025-10-17	29.61	29.01	-0.67	-2.26%	29.01	29.78	11727	3443	1.54%
2025-10-16	30.13	29.68	-0.46	-1.53%	29.61	30.17	10396	3098	1.37%
2025-10-15	29.66	30.14	0.36	1.21%	29.66	30.27	12794	3844	1.68%
2025-10-14	30.43	29.78	-0.53	-1.75%	29.66	30.68	13998	4218	1.84%
2025-10-13	29.41	30.31	-0.32	-1.04%	29.02	30.35	14415	4313	1.90%
2025-10-10	31.20	30.63	-0.69	-2.20%	30.58	31.22	14227	4391	1.87%
2025-10-09	31.32	31.32	0.31	1.00%	30.87	31.78	15428	4833	2.03%
2025-09-30	30.75	31.01	0.36	1.17%	30.65	31.52	14755	4594	1.94%
2025-09-29	30.53	30.65	0.12	0.39%	30.11	30.86	13471	4114	1.77%
2025-09-26	31.18	30.53	-0.57	-1.83%	30.52	31.18	14865	4574	1.95%
2025-09-25	31.51	31.10	-0.43	-1.36%	31.10	31.90	19447	6119	2.56%
2025-09-24	30.85	31.53	0.77	2.50%	30.46	31.54	17184	5364	2.26%
2025-09-23	31.28	30.76	-0.48	-1.54%	30.09	31.60	21917	6695	2.88%
2025-09-22	31.26	31.24	-0.02	-0.06%	31.09	31.52	11440	3580	1.50%
2025-09-19	31.68	31.26	-0.50	-1.57%	31.08	31.99	18875	5928	2.48%
2025-09-18	32.49	31.76	-0.81	-2.49%	31.53	32.73	24362	7853	3.20%
2025-09-17	32.01	32.57	0.47	1.46%	31.90	32.65	20775	6730	2.73%
2025-09-16	31.71	32.10	0.38	1.20%	31.56	32.10	16781	5357	2.21%
2025-09-15	31.56	31.72	0.06	0.19%	31.36	31.85	13044	4124	1.71%
2025-09-12	31.75	31.66	-0.10	-0.31%	31.62	32.06	16519	5257	2.17%
2025-09-11	31.28	31.76	0.47	1.50%	30.91	31.79	16928	5333	2.23%
2025-09-10	31.17	31.29	0.06	0.19%	31.03	31.52	11470	3592	1.51%
2025-09-09	31.60	31.23	-0.45	-1.42%	30.98	31.68	15799	4944	2.08%
2025-09-08	31.11	31.68	0.63	2.03%	31.11	32.10	24826	7883	3.26%
2025-09-05	30.48	31.05	0.67	2.21%	30.20	31.19	20913	6439	2.75%