维海德（301318）历史行情

以下为维海德近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	21.560	21.160	21.660	21.140	-0.390	-1.810%	83.20万	0.18亿	0.893%
2026-10-02	21.560	21.160	21.660	21.140	-0.390	-1.810%	83.20万	0.18亿	0.893%
2026-10-01	21.560	21.160	21.660	21.140	-0.390	-1.810%	83.20万	0.18亿	0.893%
2026-09-30	21.560	21.160	21.660	21.140	-0.390	-1.810%	0.83万	0.00亿	0.000%
2026-09-29	21.360	21.550	21.780	21.100	0.400	1.891%	0.94万	0.00亿	0.000%
2026-09-28	21.480	21.150	21.480	21.000	-0.190	-0.890%	0.85万	0.00亿	0.000%
2026-09-27	21.630	21.340	21.800	21.340	-0.290	-1.341%	96.54万	0.21亿	1.036%
2026-09-24	21.630	21.340	21.800	21.340	-0.290	-1.341%	0.97万	0.00亿	0.000%
2026-09-23	21.500	21.630	21.680	21.100	0.130	0.605%	0.94万	0.00亿	0.000%
2026-09-22	21.080	21.500	21.640	21.040	0.550	2.625%	1.05万	0.00亿	0.000%
2026-09-21	20.850	20.950	21.050	20.760	0.230	1.110%	0.72万	0.00亿	0.000%
2026-09-18	20.610	20.720	21.040	20.580	0.140	0.680%	0.61万	0.00亿	0.000%
2026-09-17	20.590	20.580	20.720	20.150	-0.010	-0.049%	0.75万	0.00亿	0.000%
2026-09-16	20.050	20.590	20.590	19.640	0.540	2.693%	0.73万	0.00亿	0.000%
2026-09-15	20.670	20.050	20.760	20.020	-0.600	-2.906%	0.77万	0.00亿	0.000%
2026-09-14	20.330	20.650	20.890	20.320	0.250	1.225%	0.72万	0.00亿	0.000%
2026-09-11	20.700	20.400	20.890	20.000	-0.490	-2.346%	0.69万	0.00亿	0.000%
2026-09-10	21.280	20.890	21.280	20.800	-0.290	-1.369%	0.60万	0.00亿	0.000%
2026-09-09	21.620	21.180	21.620	20.960	-0.420	-1.944%	0.88万	0.00亿	0.000%
2026-09-08	21.740	21.600	21.880	21.380	0.250	1.171%	0.89万	0.00亿	0.000%
2026-09-07	21.190	21.350	21.530	21.100	0.160	0.755%	0.94万	0.00亿	0.000%
2026-09-04	21.230	21.190	21.660	21.070	0.060	0.284%	1.01万	0.00亿	0.000%
2026-09-03	21.700	21.130	21.800	21.120	-0.470	-2.176%	0.92万	0.00亿	0.000%
2026-09-02	21.670	21.600	21.670	21.230	0.030	0.139%	0.91万	0.00亿	0.000%
2026-09-01	21.430	21.570	21.770	21.300	0.140	0.653%	1.08万	0.00亿	0.000%
2026-08-31	20.840	21.430	21.520	20.600	0.470	2.242%	0.97万	0.00亿	0.000%
2026-08-28	20.780	20.960	21.120	20.780	0.120	0.576%	0.89万	0.00亿	0.000%
2026-08-27	20.900	20.840	20.970	20.680	-0.060	-0.287%	0.92万	0.00亿	0.000%
2026-08-26	21.000	20.900	21.100	20.700	-0.120	-0.571%	0.83万	0.00亿	0.000%
2026-08-25	20.360	21.020	21.100	20.130	0.590	2.888%	1.33万	0.00亿	0.000%
2026-08-24	20.520	20.430	20.930	20.150	-0.220	-1.065%	1.21万	0.00亿	0.000%
2026-08-21	20.650	20.650	20.780	20.330	-0.010	-0.048%	0.73万	0.00亿	0.000%
2026-08-20	20.650	20.660	20.750	20.060	0.610	3.042%	1.15万	0.00亿	0.000%
2026-08-19	20.490	20.050	20.700	19.970	-0.650	-3.140%	0.90万	0.00亿	0.000%
2026-08-18	20.940	20.700	21.130	20.460	-0.250	-1.193%	1.04万	0.00亿	0.000%
2026-08-17	20.690	20.950	21.020	20.470	0.260	1.257%	0.89万	0.00亿	0.000%
2026-08-14	20.670	20.690	21.050	20.590	-0.160	-0.767%	0.69万	0.00亿	0.000%
2026-08-13	21.270	20.850	21.820	20.810	-0.310	-1.465%	1.09万	0.00亿	0.000%
2026-08-12	21.070	21.160	21.280	20.930	0.210	1.002%	0.80万	0.00亿	0.000%
2026-08-11	20.870	20.950	20.990	20.540	0.070	0.335%	0.65万	0.00亿	0.000%
2026-08-10	20.840	20.880	20.950	20.370	0.220	1.065%	0.97万	0.00亿	0.000%
2026-08-07	20.860	20.660	20.870	20.220	-0.190	-0.911%	0.93万	0.00亿	0.000%
2026-08-06	20.830	20.850	20.980	20.500	0.010	0.048%	1.22万	0.00亿	0.000%
2026-08-05	20.500	20.840	21.020	20.490	0.340	1.659%	1.73万	0.00亿	0.000%
2026-08-04	20.260	20.500	20.670	20.200	0.260	1.285%	1.76万	0.00亿	0.000%
2026-08-03	19.800	20.240	20.260	19.590	0.240	1.200%	1.88万	0.00亿	0.000%
2026-07-31	18.900	20.000	20.520	18.900	1.290	6.895%	2.82万	0.00亿	0.000%
2026-07-30	19.150	18.710	19.430	18.580	-0.450	-2.349%	1.24万	0.00亿	0.000%
2026-07-29	19.110	19.160	19.300	18.800	0.170	0.895%	0.87万	0.00亿	0.000%
2026-07-28	18.770	18.990	19.280	18.530	0.040	0.211%	0.89万	0.00亿	0.000%
2026-07-27	18.460	18.950	19.090	18.350	0.370	1.991%	0.86万	0.00亿	0.000%
2026-07-24	19.580	18.580	19.750	18.580	-0.400	-2.107%	0.93万	0.00亿	0.000%
2026-07-23	19.050	18.980	19.050	18.450	0.060	0.317%	0.87万	0.00亿	0.000%
2026-07-22	19.200	18.920	19.360	18.860	-0.430	-2.222%	0.97万	0.00亿	0.000%
2026-07-21	19.330	19.350	19.490	18.400	-0.150	-0.769%	1.85万	0.00亿	0.000%
2026-07-20	19.830	19.500	20.790	19.000	-0.200	-1.015%	1.75万	0.00亿	0.000%
2026-07-17	20.040	19.700	20.330	19.510	-0.340	-1.697%	1.39万	0.00亿	0.000%
2026-07-16	20.000	20.040	20.500	19.700	0.120	0.602%	1.16万	0.00亿	0.000%
2026-07-15	19.250	19.920	20.100	19.250	0.490	2.522%	1.18万	0.00亿	0.000%
2026-07-14	19.290	19.430	19.590	18.810	0.200	1.040%	0.97万	0.00亿	0.000%
2026-07-13	20.440	19.230	20.440	19.140	-0.960	-4.755%	1.47万	0.00亿	0.000%
2026-07-10	19.730	20.190	20.720	19.480	0.450	2.280%	1.32万	0.00亿	0.000%
2026-07-09	19.420	19.740	19.830	19.230	0.120	0.612%	0.97万	0.00亿	0.000%
2026-07-08	19.720	19.620	19.800	19.140	-0.020	-0.102%	1.07万	0.00亿	0.000%
2026-07-07	20.080	19.640	20.220	19.550	-0.620	-3.060%	1.23万	0.00亿	0.000%
2026-07-06	20.610	20.260	20.880	20.160	-0.420	-2.031%	1.17万	0.00亿	0.000%
2026-07-03	20.810	20.680	21.060	20.450	-0.040	-0.193%	1.44万	0.00亿	0.000%
2026-07-02	20.780	20.720	21.840	20.630	-0.040	-0.193%	2.15万	0.00亿	0.000%
2026-07-01	20.500	20.760	21.170	20.120	0.360	1.765%	1.45万	0.00亿	0.000%
2026-06-30	20.090	20.400	20.740	19.600	0.450	2.256%	1.43万	0.00亿	0.000%
2026-06-29	20.000	19.950	20.100	19.420	-0.210	-1.042%	1.69万	0.00亿	0.000%
2026-06-26	19.880	20.160	21.030	19.400	0.070	0.348%	1.85万	0.00亿	0.000%
2026-06-25	20.380	20.090	20.590	19.920	-0.510	-2.476%	1.47万	0.00亿	0.000%
2026-06-24	21.130	20.600	21.330	20.110	-0.510	-2.416%	1.68万	0.00亿	0.000%
2026-06-23	20.810	21.110	21.760	20.810	-0.070	-0.331%	1.55万	0.00亿	0.000%
2026-06-22	21.920	21.180	22.240	20.600	-0.860	-3.902%	2.81万	0.00亿	0.000%
2026-06-18	20.570	22.040	22.460	20.150	1.400	6.783%	3.75万	0.00亿	0.000%
2026-06-17	20.900	20.640	21.060	20.390	-0.370	-1.761%	1.11万	0.00亿	0.000%
2026-06-16	21.010	21.010	21.210	20.480	0.060	0.286%	1.07万	0.00亿	0.000%
2026-06-15	20.830	20.950	21.360	20.680	0.160	0.770%	1.15万	0.00亿	0.000%
2026-06-12	20.980	20.790	21.200	20.690	0.030	0.145%	0.82万	0.00亿	0.000%
2026-06-11	21.010	20.760	21.080	20.400	-0.212	-1.011%	1.12万	0.00亿	0.000%
2026-06-10	21.482	20.972	21.772	20.482	-0.510	-2.374%	1.28万	0.00亿	0.000%
2026-06-09	21.032	21.482	21.832	20.952	0.470	2.237%	1.28万	0.00亿	0.000%
2026-06-08	21.172	21.012	21.672	20.572	-0.380	-1.776%	1.28万	0.00亿	0.000%
2026-06-05	21.092	21.392	21.932	20.782	0.230	1.087%	1.22万	0.00亿	0.000%
2026-06-04	21.572	21.162	21.712	20.922	-0.430	-1.991%	1.41万	0.00亿	0.000%
2026-06-03	21.972	21.592	22.222	21.482	-0.400	-1.819%	1.50万	0.00亿	0.000%
2026-06-02	22.552	21.992	22.552	21.692	-0.380	-1.699%	1.24万	0.00亿	0.000%
2026-06-01	21.832	22.372	22.552	21.562	0.620	2.850%	1.58万	0.00亿	0.000%
2026-05-29	22.792	21.752	22.962	21.672	-0.990	-4.353%	1.66万	0.00亿	0.000%
2026-05-28	22.982	22.742	22.982	22.042	-0.250	-1.087%	1.57万	0.00亿	0.000%
2026-05-27	22.792	22.992	23.062	21.802	0.200	0.878%	2.98万	0.00亿	0.000%
2026-05-26	23.452	22.792	23.542	22.472	-0.880	-3.717%	1.55万	0.00亿	0.000%
2026-05-25	24.142	23.672	24.392	23.382	-0.320	-1.334%	1.22万	0.00亿	0.000%
2026-05-22	23.902	23.992	24.162	23.192	0.510	2.172%	1.55万	0.00亿	0.000%
2026-05-21	24.842	23.482	25.072	23.462	-1.140	-4.630%	1.78万	0.00亿	0.000%
2026-05-20	25.132	24.622	25.142	24.562	-0.510	-2.029%	1.07万	0.00亿	0.000%
2026-05-19	24.862	25.132	25.282	24.672	0.480	1.947%	1.18万	0.00亿	0.000%
2026-05-18	24.472	24.652	24.792	24.232	0.110	0.448%	1.12万	0.00亿	0.000%
2026-05-15	24.792	24.542	25.122	24.362	-0.140	-0.567%	1.27万	0.00亿	0.000%
2026-05-14	25.202	24.682	25.412	24.602	-0.440	-1.751%	1.33万	0.00亿	0.000%
2026-05-13	24.842	25.122	25.232	24.672	0.250	1.005%	1.23万	0.00亿	0.000%
2026-05-12	25.512	24.872	25.552	24.792	-0.610	-2.394%	1.34万	0.00亿	0.000%
2026-05-11	25.412	25.482	25.592	25.072	0.090	0.354%	1.31万	0.00亿	0.000%
2026-05-08	24.972	25.392	25.512	24.752	0.340	1.357%	1.37万	0.00亿	0.000%
2026-05-07	24.582	25.052	25.062	24.582	0.490	1.995%	1.41万	0.00亿	0.000%
2026-05-06	24.632	24.562	25.072	24.522	-0.070	-0.284%	2.14万	0.00亿	0.000%
2026-04-30	24.612	24.632	24.732	24.332	0.010	0.041%	1.10万	0.00亿	0.000%
2026-04-29	23.872	24.622	24.782	23.772	0.650	2.711%	2.01万	0.00亿	0.000%
2026-04-28	24.342	23.972	24.822	23.832	-0.650	-2.640%	2.45万	0.00亿	0.000%
2026-04-27	24.582	24.622	25.032	23.342	-1.950	-7.339%	5.26万	0.00亿	0.000%
2026-04-24	26.702	26.572	26.862	26.322	-0.140	-0.524%	1.58万	0.00亿	0.000%
2026-04-23	26.702	26.712	26.992	26.272	0.010	0.037%	1.66万	0.00亿	0.000%
2026-04-22	26.372	26.702	26.742	26.092	0.330	1.251%	1.15万	0.00亿	0.000%
2026-04-21	27.142	26.372	27.142	26.212	-0.410	-1.531%	1.26万	0.00亿	0.000%
2026-04-20	26.942	26.782	26.962	26.682	-0.040	-0.149%	0.88万	0.00亿	0.000%
2026-04-17	26.972	26.822	27.072	26.602	-0.150	-0.556%	1.30万	0.00亿	0.000%
2026-04-16	26.392	26.972	27.042	26.142	0.730	2.782%	1.13万	0.00亿	0.000%
2026-04-15	26.612	26.242	26.662	26.232	-0.290	-1.093%	0.95万	0.00亿	0.000%
2026-04-14	26.652	26.532	26.722	26.142	0.220	0.836%	1.21万	0.00亿	0.000%
2026-04-13	26.212	26.312	26.362	26.022	0.010	0.038%	0.67万	0.00亿	0.000%
2026-04-10	26.412	26.302	26.722	26.282	0.160	0.612%	0.98万	0.00亿	0.000%
2026-04-09	26.792	26.142	26.792	25.932	-0.650	-2.426%	1.22万	0.00亿	0.000%
2026-04-08	26.342	26.792	26.862	25.832	0.000	0.000%	1.42万	0.00亿	0.000%
2026-04-07	25.062	25.352	25.872	24.822	0.000	0.000%	0.93万	0.00亿	0.000%
2026-04-03	25.472	25.012	25.922	24.942	0.000	0.000%	0.91万	0.00亿	0.000%
2026-04-02	26.192	25.482	26.192	25.362	0.000	0.000%	0.93万	0.00亿	0.000%
2026-04-01	26.052	26.232	26.262	25.932	0.000	0.000%	1.09万	0.00亿	0.000%