维海德(301318)股票行情 维海德股票行情 301318股票行情_爱股网
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 |
|---|
| 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 |
| 2025-10-13 | 29.41 | 30.31 | -0.32 | -1.04% | 29.02 | 30.35 | 14415 | 4313.39 | 1.90% | 0.00 |
| 2025-10-10 | 31.20 | 30.63 | -0.69 | -2.20% | 30.58 | 31.22 | 14227 | 4391.10 | 1.87% | 0.00 |
| 2025-10-09 | 31.32 | 31.32 | 0.31 | 1.00% | 30.87 | 31.78 | 15428 | 4833.21 | 2.03% | 0.00 |
| 2025-09-30 | 30.75 | 31.01 | 0.36 | 1.17% | 30.65 | 31.52 | 14755 | 4594.25 | 1.94% | 0.00 |
| 2025-09-29 | 30.53 | 30.65 | 0.12 | 0.39% | 30.11 | 30.86 | 13471 | 4114.48 | 1.77% | 2.00 |
| 2025-09-26 | 31.18 | 30.53 | -0.57 | -1.83% | 30.52 | 31.18 | 14865 | 4574.60 | 1.95% | 0.00 |
| 2025-09-25 | 31.51 | 31.10 | -0.43 | -1.36% | 31.10 | 31.90 | 19447 | 6119.26 | 2.56% | 0.00 |
| 2025-09-24 | 30.85 | 31.53 | 0.77 | 2.50% | 30.46 | 31.54 | 17184 | 5364.24 | 2.26% | 0.00 |
| 2025-09-23 | 31.28 | 30.76 | -0.48 | -1.54% | 30.09 | 31.60 | 21917 | 6695.27 | 2.88% | 0.00 |
| 2025-09-22 | 31.26 | 31.24 | -0.02 | -0.06% | 31.09 | 31.52 | 11440 | 3580.52 | 1.50% | 0.00 |
| 2025-09-19 | 31.68 | 31.26 | -0.50 | -1.57% | 31.08 | 31.99 | 18875 | 5928.03 | 2.48% | 0.00 |
| 2025-09-18 | 32.49 | 31.76 | -0.81 | -2.49% | 31.53 | 32.73 | 24362 | 7853.79 | 3.20% | 0.00 |
| 2025-09-17 | 32.01 | 32.57 | 0.47 | 1.46% | 31.90 | 32.65 | 20775 | 6730.97 | 2.73% | 0.00 |
| 2025-09-16 | 31.71 | 32.10 | 0.38 | 1.20% | 31.56 | 32.10 | 16781 | 5357.43 | 2.21% | 0.00 |
| 2025-09-15 | 31.56 | 31.72 | 0.06 | 0.19% | 31.36 | 31.85 | 13044 | 4124.73 | 1.71% | 0.00 |
| 2025-09-12 | 31.75 | 31.66 | -0.10 | -0.31% | 31.62 | 32.06 | 16519 | 5257.84 | 2.17% | 0.00 |
| 2025-09-11 | 31.28 | 31.76 | 0.47 | 1.50% | 30.91 | 31.79 | 16928 | 5333.19 | 2.23% | 0.00 |
| 2025-09-10 | 31.17 | 31.29 | 0.06 | 0.19% | 31.03 | 31.52 | 11470 | 3592.90 | 1.51% | 0.00 |
| 2025-09-09 | 31.60 | 31.23 | -0.45 | -1.42% | 30.98 | 31.68 | 15799 | 4944.90 | 2.08% | 0.00 |
| 2025-09-08 | 31.11 | 31.68 | 0.63 | 2.03% | 31.11 | 32.10 | 24826 | 7883.27 | 3.26% | 1.00 |
| 2025-09-05 | 30.48 | 31.05 | 0.67 | 2.21% | 30.20 | 31.19 | 20913 | 6439.61 | 2.75% | 5.00 |
| 2025-09-04 | 30.80 | 30.38 | -0.29 | -0.95% | 29.92 | 31.04 | 20461 | 6270.91 | 2.69% | 0.00 |
| 2025-09-03 | 31.65 | 30.67 | -1.04 | -3.28% | 30.62 | 31.95 | 24891 | 7767.13 | 3.27% | 0.00 |
| 2025-09-02 | 32.65 | 31.71 | -0.94 | -2.88% | 31.24 | 32.82 | 31427 | 10001.96 | 4.13% | 0.00 |
| 2025-09-01 | 32.84 | 32.65 | -0.05 | -0.15% | 32.57 | 33.11 | 23052 | 7554.50 | 3.03% | 0.00 |
| 2025-08-29 | 32.83 | 32.70 | -0.36 | -1.09% | 32.65 | 33.14 | 24869 | 8157.60 | 3.27% | 0.00 |
| 2025-08-28 | 33.17 | 33.06 | -0.18 | -0.54% | 32.05 | 33.66 | 45091 | 14812.54 | 5.93% | 0.00 |
| 2025-08-27 | 34.45 | 33.24 | -0.91 | -2.66% | 33.24 | 35.12 | 48726 | 16630.10 | 6.41% | 0.00 |
| 2025-08-26 | 34.48 | 34.15 | -0.49 | -1.41% | 34.00 | 34.65 | 32415 | 11134.12 | 4.26% | 0.00 |
| 2025-08-25 | 34.51 | 34.64 | 0.37 | 1.08% | 34.33 | 35.30 | 51901 | 18026.09 | 6.82% | 0.00 |
| 2025-08-22 | 34.19 | 34.27 | 0.04 | 0.12% | 33.96 | 34.42 | 30787 | 10518.33 | 4.05% | 0.00 |
| 2025-08-21 | 34.47 | 34.23 | -0.23 | -0.67% | 34.09 | 34.79 | 40708 | 14014.69 | 5.35% | 0.00 |
| 2025-08-20 | 34.33 | 34.46 | 0.27 | 0.79% | 33.75 | 34.75 | 47561 | 16289.50 | 6.25% | 0.00 |
| 2025-08-19 | 34.20 | 34.19 | 0.00 | 0.00% | 33.51 | 34.26 | 51471 | 17425.86 | 6.77% | 0.00 |
| 2025-08-18 | 34.50 | 34.19 | -0.08 | -0.23% | 34.00 | 34.65 | 75351 | 25814.26 | 9.91% | 0.00 |
| 2025-08-15 | 33.01 | 34.27 | -2.45 | -6.67% | 32.58 | 34.72 | 125216 | 42450.52 | 16.46% | 0.00 |
| 2025-08-14 | 36.65 | 36.72 | 0.13 | 0.36% | 36.06 | 36.99 | 45778 | 16781.47 | 6.02% | 0.00 |
| 2025-08-13 | 36.76 | 36.59 | -0.17 | -0.46% | 36.27 | 37.05 | 34216 | 12499.89 | 4.50% | 0.00 |
| 2025-08-12 | 37.01 | 36.76 | -0.25 | -0.68% | 36.34 | 37.12 | 32262 | 11830.75 | 4.24% | 0.00 |
| 2025-08-11 | 36.03 | 37.01 | 0.99 | 2.75% | 36.03 | 37.29 | 39360 | 14457.10 | 5.17% | 0.00 |
| 2025-08-08 | 36.32 | 36.02 | -0.68 | -1.85% | 35.83 | 36.56 | 33935 | 12268.38 | 5.80% | 0.00 |
| 2025-08-07 | 36.06 | 36.70 | 0.59 | 1.63% | 36.06 | 37.36 | 52901 | 19410.75 | 9.04% | 0.00 |
| 2025-08-06 | 35.51 | 36.11 | 0.29 | 0.81% | 35.40 | 36.30 | 38256 | 13724.95 | 6.54% | 0.00 |
| 2025-08-05 | 35.66 | 35.82 | 0.16 | 0.45% | 35.40 | 35.83 | 30849 | 10976.95 | 5.27% | 0.00 |
| 2025-08-04 | 35.55 | 35.66 | -0.06 | -0.17% | 35.15 | 35.89 | 30850 | 10976.98 | 5.27% | 24.00 |
| 2025-08-01 | 35.48 | 35.72 | 0.24 | 0.68% | 35.25 | 36.08 | 49784 | 17765.43 | 8.51% | 1.00 |
| 2025-07-31 | 36.92 | 35.48 | -1.44 | -3.90% | 35.05 | 37.47 | 79780 | 28842.37 | 13.63% | 0.00 |
| 2025-07-30 | 35.35 | 36.92 | 1.77 | 5.04% | 34.87 | 39.28 | 113064 | 41648.62 | 19.32% | 3.00 |
| 2025-07-29 | 34.61 | 35.15 | 0.46 | 1.33% | 34.39 | 35.65 | 41628 | 14542.96 | 7.11% | 0.00 |
| 2025-07-28 | 34.70 | 34.69 | 0.50 | 1.46% | 34.08 | 35.18 | 38073 | 13177.25 | 6.51% | 0.00 |
| 2025-07-25 | 33.06 | 34.19 | 1.13 | 3.42% | 32.99 | 34.32 | 44975 | 15201.57 | 7.69% | 0.00 |
| 2025-07-24 | 32.93 | 33.06 | 0.11 | 0.33% | 32.90 | 33.43 | 14891 | 4926.66 | 2.54% | 0.00 |
| 2025-07-23 | 32.98 | 32.95 | -0.12 | -0.36% | 32.72 | 33.41 | 21490 | 7104.44 | 3.67% | 0.00 |
| 2025-07-22 | 33.78 | 33.07 | -0.75 | -2.22% | 33.00 | 33.85 | 24838 | 8279.88 | 4.24% | 0.00 |
| 2025-07-21 | 33.55 | 33.82 | 0.26 | 0.77% | 33.39 | 33.82 | 21628 | 7273.50 | 3.70% | 0.00 |
| 2025-07-18 | 33.76 | 33.56 | -0.05 | -0.15% | 33.13 | 33.76 | 24586 | 8218.52 | 4.20% | 0.00 |
| 2025-07-17 | 33.35 | 33.61 | 0.21 | 0.63% | 33.14 | 33.86 | 20247 | 6806.86 | 3.46% | 0.00 |
| 2025-07-16 | 33.45 | 33.40 | -0.13 | -0.39% | 33.31 | 33.86 | 17638 | 5923.43 | 3.01% | 0.00 |
| 2025-07-15 | 33.64 | 33.53 | -0.03 | -0.09% | 32.92 | 33.64 | 22285 | 7415.79 | 3.81% | 0.00 |
| 2025-07-14 | 33.36 | 33.56 | 0.18 | 0.54% | 33.20 | 33.67 | 20058 | 6701.85 | 3.43% | 0.00 |
| 2025-07-11 | 33.58 | 33.38 | -0.44 | -1.30% | 33.03 | 33.70 | 27064 | 9014.96 | 4.63% | 0.00 |
| 2025-07-10 | 33.68 | 33.82 | 0.14 | 0.42% | 33.58 | 34.49 | 32620 | 11090.04 | 5.57% | 0.00 |
| 2025-07-09 | 33.80 | 33.68 | -0.06 | -0.18% | 33.58 | 34.42 | 35284 | 11982.18 | 6.03% | 0.00 |
| 2025-07-08 | 33.27 | 33.74 | 0.48 | 1.44% | 33.17 | 33.87 | 28795 | 9711.34 | 4.92% | 0.00 |
| 2025-07-07 | 33.32 | 33.26 | -0.13 | -0.39% | 32.63 | 33.33 | 25558 | 8460.23 | 4.37% | 0.00 |
| 2025-07-04 | 33.80 | 33.39 | -0.48 | -1.42% | 33.07 | 33.99 | 37807 | 12629.20 | 6.46% | 0.00 |
| 2025-07-03 | 32.97 | 33.87 | 0.96 | 2.92% | 32.62 | 34.78 | 59783 | 20352.75 | 10.22% | 2.00 |
| 2025-07-02 | 33.02 | 32.91 | -0.38 | -1.14% | 32.55 | 33.40 | 26489 | 8697.52 | 4.53% | 2.00 |
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
