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
2025-09-16	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%
2025-09-04	30.80	30.38	-0.29	-0.95%	29.92	31.04	20461	6270	2.69%
2025-09-03	31.65	30.67	-1.04	-3.28%	30.62	31.95	24891	7767	3.27%
2025-09-02	32.65	31.71	-0.94	-2.88%	31.24	32.82	31427	10001	4.13%
2025-09-01	32.84	32.65	-0.05	-0.15%	32.57	33.11	23052	7554	3.03%
2025-08-29	32.83	32.70	-0.36	-1.09%	32.65	33.14	24869	8157	3.27%
2025-08-28	33.17	33.06	-0.18	-0.54%	32.05	33.66	45091	14812	5.93%
2025-08-27	34.45	33.24	-0.91	-2.66%	33.24	35.12	48726	16630	6.41%
2025-08-26	34.48	34.15	-0.49	-1.41%	34.00	34.65	32415	11134	4.26%
2025-08-25	34.51	34.64	0.37	1.08%	34.33	35.30	51901	18026	6.82%
2025-08-22	34.19	34.27	0.04	0.12%	33.96	34.42	30787	10518	4.05%
2025-08-21	34.47	34.23	-0.23	-0.67%	34.09	34.79	40708	14014	5.35%
2025-08-20	34.33	34.46	0.27	0.79%	33.75	34.75	47561	16289	6.25%
2025-08-19	34.20	34.19	0.00	0.00%	33.51	34.26	51471	17425	6.77%
2025-08-18	34.50	34.19	-0.08	-0.23%	34.00	34.65	75351	25814	9.91%
2025-08-15	33.01	34.27	-2.45	-6.67%	32.58	34.72	125216	42450	16.46%
2025-08-14	36.65	36.72	0.13	0.36%	36.06	36.99	45778	16781	6.02%
2025-08-13	36.76	36.59	-0.17	-0.46%	36.27	37.05	34216	12499	4.50%
2025-08-12	37.01	36.76	-0.25	-0.68%	36.34	37.12	32262	11830	4.24%
2025-08-11	36.03	37.01	0.99	2.75%	36.03	37.29	39360	14457	5.17%
2025-08-08	36.32	36.02	-0.68	-1.85%	35.83	36.56	33935	12268	5.80%
2025-08-07	36.06	36.70	0.59	1.63%	36.06	37.36	52901	19410	9.04%
2025-08-06	35.51	36.11	0.29	0.81%	35.40	36.30	38256	13724	6.54%
2025-08-05	35.66	35.82	0.16	0.45%	35.40	35.83	30849	10976	5.27%
2025-08-04	35.55	35.66	-0.06	-0.17%	35.15	35.89	30850	10976	5.27%
2025-08-01	35.48	35.72	0.24	0.68%	35.25	36.08	49784	17765	8.51%
2025-07-31	36.92	35.48	-1.44	-3.90%	35.05	37.47	79780	28842	13.63%
2025-07-30	35.35	36.92	1.77	5.04%	34.87	39.28	113064	41648	19.32%
2025-07-29	34.61	35.15	0.46	1.33%	34.39	35.65	41628	14542	7.11%
2025-07-28	34.70	34.69	0.50	1.46%	34.08	35.18	38073	13177	6.51%
2025-07-25	33.06	34.19	1.13	3.42%	32.99	34.32	44975	15201	7.69%
2025-07-24	32.93	33.06	0.11	0.33%	32.90	33.43	14891	4926	2.54%
2025-07-23	32.98	32.95	-0.12	-0.36%	32.72	33.41	21490	7104	3.67%
2025-07-22	33.78	33.07	-0.75	-2.22%	33.00	33.85	24838	8279	4.24%
2025-07-21	33.55	33.82	0.26	0.77%	33.39	33.82	21628	7273	3.70%
2025-07-18	33.76	33.56	-0.05	-0.15%	33.13	33.76	24586	8218	4.20%
2025-07-17	33.35	33.61	0.21	0.63%	33.14	33.86	20247	6806	3.46%
2025-07-16	33.45	33.40	-0.13	-0.39%	33.31	33.86	17638	5923	3.01%
2025-07-15	33.64	33.53	-0.03	-0.09%	32.92	33.64	22285	7415	3.81%
2025-07-14	33.36	33.56	0.18	0.54%	33.20	33.67	20058	6701	3.43%
2025-07-11	33.58	33.38	-0.44	-1.30%	33.03	33.70	27064	9014	4.63%
2025-07-10	33.68	33.82	0.14	0.42%	33.58	34.49	32620	11090	5.57%
2025-07-09	33.80	33.68	-0.06	-0.18%	33.58	34.42	35284	11982	6.03%
2025-07-08	33.27	33.74	0.48	1.44%	33.17	33.87	28795	9711	4.92%
2025-07-07	33.32	33.26	-0.13	-0.39%	32.63	33.33	25558	8460	4.37%
2025-07-04	33.80	33.39	-0.48	-1.42%	33.07	33.99	37807	12629	6.46%
2025-07-03	32.97	33.87	0.96	2.92%	32.62	34.78	59783	20352	10.22%
2025-07-02	33.02	32.91	-0.38	-1.14%	32.55	33.40	26489	8697	4.53%
2025-07-01	33.97	33.29	-0.55	-1.63%	32.76	33.97	46891	15625	8.01%
2025-06-30	33.50	33.84	0.66	1.99%	32.88	34.20	55602	18697	9.50%
2025-06-27	32.42	33.18	0.78	2.41%	32.23	33.80	52462	17394	8.97%
2025-06-26	32.52	32.40	-0.10	-0.31%	32.22	32.70	30282	9822	5.18%
2025-06-25	32.16	32.50	0.36	1.12%	31.98	32.58	33816	10922	5.78%
2025-06-24	31.40	32.14	0.66	2.10%	31.40	32.25	29706	9525	5.08%
2025-06-23	30.69	31.48	0.48	1.55%	30.69	31.58	29842	9360	5.10%
2025-06-20	32.40	31.00	-1.73	-5.29%	30.87	32.40	49821	15614	8.51%
2025-06-19	32.15	32.73	0.56	1.74%	31.90	33.13	69081	22557	11.81%
2025-06-18	31.48	32.17	0.51	1.61%	31.40	32.73	43366	13915	7.41%
2025-06-17	31.68	31.66	0.06	0.19%	31.35	32.00	20874	6614	3.57%
2025-06-16	30.89	31.60	0.45	1.44%	30.88	31.68	20041	6314	3.42%
2025-06-13	31.21	31.15	-0.31	-0.99%	30.70	31.68	19892	6186	3.40%
2025-06-12	31.08	31.46	0.08	0.25%	31.01	31.66	18632	5860	3.18%
2025-06-11	31.20	31.38	0.20	0.64%	31.13	31.63	15301	4802	2.61%
2025-06-10	31.68	31.18	-0.50	-1.58%	30.70	31.68	23624	7388	4.04%
2025-06-09	31.46	31.68	0.13	0.41%	31.43	31.80	25530	8071	4.36%