维海德(301318)股票信息
| 股票代码 | 301318 |
| 股票名称 | 维海德 |
| 最新价/元 | 29.82 |
| 涨跌额/元 | 0.40 |
| 涨跌幅/% | 1.36 |
| 买入/元 | 29.82 |
| 卖出/元 | 29.85 |
| 昨收/元 | 29.42 |
| 今开/元 | 30.01 |
| 最高/元 | 31.50 |
| 最低/元 | 29.56 |
| 成交量/手 | 62034.09 |
| 成交额/万 | 18973.63 |
| 股净值/元 | 37.75 |
| 市净率 | 2.29 |
| 总市值/万 | 402960.27 |
| 流通值/万 | 174487.92 |
| 换手率/% | 10.60 |
| 入市日期 | 2022-08-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
维海德(301318)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 30.01 | 29.82 | 0.40 | 1.36 | 62034.09 | 18973.63 | 10.60 |
| 2024-10-09 | 32.88 | 29.42 | -5.06 | -14.68 | 76318.56 | 23836.11 | 13.04 |
| 2024-10-08 | 36.20 | 34.48 | 3.30 | 10.58 | 118313.40 | 40163.19 | 20.22 |
| 2024-09-30 | 28.00 | 31.18 | 3.80 | 13.88 | 96118.46 | 28655.73 | 16.43 |
| 2024-09-27 | 26.30 | 27.38 | 1.58 | 6.12 | 40058.06 | 10762.45 | 6.85 |
| 2024-09-26 | 25.08 | 25.80 | 0.53 | 2.10 | 29677.10 | 7568.30 | 5.07 |
| 2024-09-25 | 25.18 | 25.27 | 0.54 | 2.18 | 37153.39 | 9471.17 | 6.35 |
| 2024-09-24 | 24.40 | 24.73 | 0.20 | 0.82 | 29152.44 | 7070.08 | 4.98 |
| 2024-09-23 | 23.86 | 24.53 | 0.63 | 2.64 | 24955.85 | 6082.92 | 4.26 |
| 2024-09-20 | 23.74 | 23.90 | -0.03 | -0.13 | 11855.80 | 2840.41 | 2.03 |
| 2024-09-19 | 23.28 | 23.93 | 0.65 | 2.79 | 13297.11 | 3160.06 | 2.27 |
| 2024-09-18 | 23.68 | 23.28 | -0.41 | -1.73 | 15343.70 | 3574.11 | 2.62 |
| 2024-09-13 | 24.82 | 23.69 | -1.13 | -4.55 | 14735.71 | 3566.84 | 2.52 |
| 2024-09-12 | 24.95 | 24.82 | 0.10 | 0.41 | 12883.01 | 3213.03 | 2.20 |
| 2024-09-11 | 24.79 | 24.72 | -0.15 | -0.60 | 10554.74 | 2609.35 | 1.80 |
| 2024-09-10 | 24.42 | 24.87 | 0.55 | 2.26 | 16405.00 | 4000.70 | 2.80 |
| 2024-09-09 | 24.20 | 24.32 | 0.10 | 0.41 | 13725.80 | 3335.98 | 2.35 |
| 2024-09-06 | 25.17 | 24.22 | -0.97 | -3.85 | 15001.72 | 3678.35 | 2.56 |
| 2024-09-05 | 25.34 | 25.19 | 0.12 | 0.48 | 11133.40 | 2795.58 | 1.90 |
| 2024-09-04 | 25.10 | 25.07 | -0.23 | -0.91 | 13227.50 | 3309.95 | 2.26 |
| 2024-09-03 | 24.97 | 25.30 | 0.33 | 1.32 | 11506.83 | 2910.15 | 1.97 |
| 2024-09-02 | 25.96 | 24.97 | -1.09 | -4.18 | 22352.10 | 5672.25 | 3.82 |
| 2024-08-30 | 24.83 | 26.06 | 1.26 | 5.08 | 27858.82 | 7208.14 | 4.76 |
| 2024-08-29 | 23.80 | 24.80 | 0.31 | 1.27 | 16059.41 | 3934.19 | 2.74 |
| 2024-08-28 | 24.35 | 24.49 | 0.12 | 0.49 | 11444.39 | 2785.75 | 1.96 |
| 2024-08-27 | 25.31 | 24.37 | -0.88 | -3.49 | 16285.60 | 4009.49 | 2.78 |
| 2024-08-26 | 25.46 | 25.25 | -0.03 | -0.12 | 11198.65 | 2832.18 | 1.91 |
| 2024-08-23 | 25.37 | 25.28 | 0.15 | 0.60 | 15526.10 | 3919.81 | 2.65 |
| 2024-08-22 | 26.40 | 25.13 | -0.96 | -3.68 | 28417.11 | 7343.52 | 4.86 |
| 2024-08-21 | 25.92 | 26.09 | 0.17 | 0.66 | 13304.61 | 3492.03 | 2.27 |
| 2024-08-20 | 26.49 | 25.92 | -0.26 | -0.99 | 16354.51 | 4274.69 | 2.79 |
| 2024-08-19 | 27.22 | 26.18 | -1.31 | -4.77 | 26043.29 | 6912.12 | 4.45 |
| 2024-08-16 | 26.80 | 27.49 | 0.59 | 2.19 | 25056.19 | 6856.61 | 4.28 |
| 2024-08-15 | 26.53 | 26.90 | 0.30 | 1.13 | 19062.30 | 5103.91 | 3.26 |
| 2024-08-14 | 26.21 | 26.60 | 0.41 | 1.57 | 17452.50 | 4606.90 | 2.98 |
| 2024-08-13 | 25.35 | 26.19 | 0.84 | 3.31 | 16795.60 | 4354.18 | 2.87 |
| 2024-08-12 | 25.85 | 25.35 | -0.35 | -1.36 | 13351.65 | 3393.78 | 2.28 |
| 2024-08-09 | 26.00 | 25.70 | -0.29 | -1.12 | 16610.75 | 4311.18 | 2.84 |
| 2024-08-08 | 26.78 | 25.99 | -1.02 | -3.78 | 25590.05 | 6685.58 | 4.37 |
| 2024-08-07 | 26.51 | 27.01 | 0.33 | 1.24 | 36707.50 | 10022.88 | 6.27 |
| 2024-08-06 | 25.69 | 26.68 | 1.19 | 4.67 | 37572.70 | 10035.09 | 6.42 |
| 2024-08-05 | 26.38 | 25.49 | -0.90 | -3.41 | 21630.26 | 5613.20 | 3.70 |
| 2024-08-02 | 27.30 | 26.39 | -1.19 | -4.32 | 21100.70 | 5672.02 | 3.61 |
| 2024-08-01 | 27.59 | 27.58 | -0.17 | -0.61 | 22986.52 | 6355.71 | 3.93 |
| 2024-07-31 | 27.05 | 27.75 | 0.82 | 3.05 | 31484.71 | 8668.34 | 5.38 |
| 2024-07-30 | 26.54 | 26.93 | 0.37 | 1.39 | 27364.05 | 7378.85 | 4.68 |
| 2024-07-29 | 26.83 | 26.56 | -0.02 | -0.08 | 17841.55 | 4727.17 | 3.05 |
| 2024-07-26 | 26.20 | 26.58 | 0.56 | 2.15 | 18050.10 | 4779.33 | 3.08 |
| 2024-07-25 | 25.67 | 26.02 | 0.24 | 0.93 | 18698.96 | 4849.38 | 3.20 |
| 2024-07-24 | 25.62 | 25.78 | -0.02 | -0.08 | 24521.65 | 6372.94 | 4.19 |
| 2024-07-23 | 26.46 | 25.80 | -0.41 | -1.56 | 20370.30 | 5356.64 | 3.48 |
| 2024-07-22 | 25.78 | 26.21 | 0.56 | 2.18 | 17143.00 | 4478.85 | 2.93 |
| 2024-07-19 | 24.75 | 25.65 | 0.78 | 3.14 | 20544.68 | 5259.55 | 3.51 |
| 2024-07-18 | 25.10 | 24.87 | -0.52 | -2.05 | 21260.45 | 5226.08 | 3.63 |
| 2024-07-17 | 26.45 | 25.39 | -1.02 | -3.86 | 15655.45 | 4033.43 | 2.68 |
| 2024-07-16 | 26.28 | 26.41 | 0.07 | 0.27 | 12573.41 | 3304.92 | 2.15 |
| 2024-07-15 | 27.08 | 26.34 | -0.54 | -2.01 | 11493.91 | 3042.67 | 1.96 |
| 2024-07-12 | 27.19 | 26.88 | -0.44 | -1.61 | 14665.01 | 3961.14 | 2.51 |
| 2024-07-11 | 26.96 | 27.32 | 0.90 | 3.41 | 19686.53 | 5317.16 | 3.36 |
| 2024-07-10 | 26.72 | 26.42 | -0.09 | -0.34 | 15483.00 | 4100.62 | 2.65 |
| 2024-07-09 | 25.57 | 26.51 | 1.04 | 4.08 | 24017.15 | 6210.91 | 4.10 |
| 2024-07-08 | 26.60 | 25.47 | -1.02 | -3.85 | 20418.90 | 5254.13 | 3.49 |
| 2024-07-05 | 25.83 | 26.49 | 0.66 | 2.56 | 20034.05 | 5222.93 | 3.42 |
| 2024-07-04 | 26.88 | 25.83 | -0.94 | -3.51 | 25439.54 | 6665.39 | 4.35 |
| 2024-07-03 | 27.36 | 26.77 | -0.57 | -2.09 | 21925.10 | 5890.83 | 3.75 |
| 2024-07-02 | 27.42 | 27.34 | -0.02 | -0.07 | 25222.17 | 6950.25 | 4.31 |
| 2024-07-01 | 27.51 | 27.36 | -0.11 | -0.40 | 29359.56 | 7927.45 | 5.02 |
| 2024-06-28 | 27.35 | 27.47 | -0.22 | -0.80 | 40098.67 | 11066.84 | 6.85 |
| 2024-06-27 | 28.83 | 27.69 | -1.90 | -6.42 | 79221.85 | 22423.15 | 13.54 |
| 2024-06-26 | 26.55 | 29.59 | 2.42 | 8.91 | 103164.33 | 29529.65 | 17.63 |
| 2024-06-25 | 26.56 | 27.17 | 0.61 | 2.30 | 51959.19 | 14158.43 | 8.88 |
| 2024-06-24 | 27.92 | 26.56 | -1.64 | -5.82 | 23848.75 | 6459.65 | 4.08 |
| 2024-06-21 | 28.19 | 28.20 | -0.15 | -0.53 | 19729.00 | 5511.36 | 3.37 |
| 2024-06-20 | 28.88 | 28.35 | -0.83 | -2.84 | 21017.35 | 6030.46 | 3.59 |
| 2024-06-19 | 29.38 | 29.18 | -0.11 | -0.38 | 24886.26 | 7243.06 | 4.25 |
| 2024-06-18 | 28.56 | 29.29 | 0.61 | 2.13 | 35488.65 | 10348.47 | 6.07 |
| 2024-06-17 | 28.17 | 28.68 | 0.82 | 2.94 | 50146.19 | 14264.91 | 8.57 |
| 2024-06-14 | 30.09 | 27.86 | -0.91 | -3.16 | 57271.57 | 16369.90 | 9.79 |
| 2024-06-13 | 28.50 | 28.77 | 0.12 | 0.42 | 31559.20 | 9074.12 | 5.39 |
| 2024-06-12 | 27.82 | 28.65 | 0.95 | 3.43 | 32179.09 | 9138.82 | 5.50 |
| 2024-06-11 | 26.81 | 27.70 | 0.78 | 2.90 | 29829.02 | 8119.51 | 5.10 |
| 2024-06-07 | 27.00 | 26.92 | 0.20 | 0.75 | 24401.40 | 6615.59 | 4.17 |
| 2024-06-06 | 28.01 | 26.72 | -1.29 | -4.61 | 34114.35 | 9249.43 | 5.83 |
| 2024-06-05 | 28.82 | 28.01 | -0.52 | -1.82 | 21529.09 | 6095.75 | 3.68 |
| 2024-06-04 | 29.54 | 28.53 | -1.18 | -3.97 | 33808.74 | 9668.60 | 5.78 |
| 2024-06-03 | 30.40 | 29.71 | -0.44 | -1.46 | 27806.72 | 8287.32 | 4.75 |
| 2024-05-31 | 29.19 | 30.15 | 1.18 | 4.07 | 38355.45 | 11477.44 | 6.55 |
| 2024-05-30 | 29.00 | 28.97 | -0.25 | -0.86 | 27244.60 | 7900.86 | 4.66 |
| 2024-05-29 | 28.76 | 29.22 | -0.05 | -0.17 | 51864.44 | 15075.84 | 8.86 |
| 2024-05-28 | 30.65 | 29.27 | -1.45 | -4.72 | 71292.51 | 21974.45 | 12.18 |
| 2024-05-27 | 30.48 | 30.72 | 1.16 | 3.92 | 45624.10 | 13798.72 | 7.80 |
| 2024-05-24 | 30.21 | 29.56 | -0.65 | -2.15 | 26521.30 | 7916.51 | 4.53 |
| 2024-05-23 | 40.96 | 39.41 | -1.31 | -3.22 | 26277.50 | 10474.25 | 5.82 |
| 2024-05-22 | 40.59 | 40.72 | 0.33 | 0.82 | 20346.91 | 8285.54 | 4.50 |
| 2024-05-21 | 41.00 | 40.39 | -0.44 | -1.08 | 22743.96 | 9253.42 | 5.03 |
| 2024-05-20 | 40.54 | 40.83 | 0.45 | 1.11 | 22845.80 | 9260.86 | 5.06 |
| 2024-05-17 | 39.90 | 40.38 | 0.22 | 0.55 | 22885.61 | 9201.38 | 5.07 |
| 2024-05-16 | 39.25 | 40.16 | 0.86 | 2.19 | 27354.09 | 10946.53 | 6.05 |
| 2024-05-15 | 39.67 | 39.30 | -0.27 | -0.68 | 24712.83 | 9837.23 | 5.47 |
| 2024-05-14 | 39.90 | 39.57 | 0.80 | 2.06 | 23095.91 | 9149.53 | 5.11 |
日K线
周K线
月K线
