信维通信(300136)股票行情
信维通信(300136)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 |
|---|
| 2025-06-16 | 21.45 | 21.89 | 0.31 | 1.44% | 21.41 | 22.13 | 118486 | 25912.08 | 1.44% | 0.00 |
| 2025-06-13 | 21.84 | 21.58 | -0.41 | -1.86% | 21.48 | 22.01 | 173600 | 37601.02 | 2.11% | 8.00 |
| 2025-06-12 | 22.12 | 21.99 | -0.13 | -0.59% | 21.92 | 22.42 | 155760 | 34464.55 | 1.89% | 0.00 |
| 2025-06-11 | 22.23 | 22.12 | 0.03 | 0.14% | 22.05 | 22.47 | 153587 | 34141.89 | 1.86% | 4.00 |
| 2025-06-10 | 22.80 | 22.09 | -0.63 | -2.77% | 21.81 | 22.85 | 231322 | 51377.55 | 2.81% | 5.00 |
| 2025-06-09 | 22.55 | 22.72 | 0.19 | 0.84% | 22.48 | 22.90 | 194393 | 44117.90 | 2.36% | 8.00 |
| 2025-06-06 | 22.92 | 22.53 | -0.68 | -2.93% | 22.46 | 23.15 | 278679 | 63147.42 | 3.38% | 2.00 |
| 2025-06-05 | 22.00 | 23.21 | 1.58 | 7.30% | 21.82 | 23.28 | 574078 | 130761.37 | 6.96% | 7.00 |
| 2025-06-04 | 21.40 | 21.63 | 0.32 | 1.50% | 21.37 | 21.94 | 161924 | 35130.80 | 1.96% | 0.00 |
| 2025-06-03 | 21.26 | 21.31 | -0.17 | -0.79% | 21.26 | 21.72 | 130590 | 27955.10 | 1.58% | 0.00 |
| 2025-05-30 | 21.71 | 21.48 | -0.41 | -1.87% | 21.25 | 21.79 | 166598 | 35708.27 | 2.02% | 1.00 |
| 2025-05-29 | 21.29 | 21.89 | 0.84 | 3.99% | 21.29 | 22.26 | 257732 | 56526.70 | 3.13% | 4.00 |
| 2025-05-28 | 21.38 | 21.05 | -0.24 | -1.13% | 21.01 | 21.45 | 102632 | 21732.08 | 1.24% | 6.00 |
| 2025-05-27 | 21.77 | 21.29 | -0.36 | -1.66% | 21.15 | 21.77 | 142934 | 30439.72 | 1.73% | 6.00 |
| 2025-05-26 | 21.48 | 21.65 | -0.27 | -1.23% | 21.27 | 22.13 | 209216 | 45361.48 | 2.54% | 20.00 |
| 2025-05-23 | 21.66 | 21.92 | 0.00 | 0.00% | 21.61 | 22.48 | 333630 | 73801.91 | 4.05% | 7.00 |
| 2025-05-22 | 20.81 | 21.92 | 1.02 | 4.88% | 20.75 | 22.19 | 460611 | 99996.97 | 5.59% | 5.00 |
| 2025-05-21 | 20.90 | 20.90 | 0.10 | 0.48% | 20.76 | 21.06 | 128482 | 26839.56 | 1.56% | 23.00 |
| 2025-05-20 | 20.60 | 20.80 | 0.13 | 0.63% | 20.44 | 20.90 | 94710 | 19623.99 | 1.15% | 0.00 |
| 2025-05-19 | 20.80 | 20.67 | -0.11 | -0.53% | 20.42 | 20.80 | 105989 | 21824.87 | 1.29% | 0.00 |
| 2025-05-16 | 20.66 | 20.78 | -0.01 | -0.05% | 20.63 | 20.98 | 85194 | 17773.54 | 1.03% | 0.00 |
| 2025-05-15 | 21.25 | 20.79 | -0.51 | -2.39% | 20.75 | 21.34 | 123680 | 25867.76 | 1.50% | 5.00 |
| 2025-05-14 | 21.38 | 21.30 | -0.06 | -0.28% | 21.00 | 21.58 | 160061 | 34071.49 | 1.94% | 0.00 |
| 2025-05-13 | 21.90 | 21.36 | -0.23 | -1.07% | 21.34 | 22.30 | 244598 | 53190.93 | 2.97% | 2.00 |
| 2025-05-12 | 21.28 | 21.59 | 0.69 | 3.30% | 21.17 | 21.60 | 190917 | 40864.11 | 2.32% | 0.00 |
| 2025-05-09 | 21.24 | 20.90 | -0.25 | -1.18% | 20.68 | 21.24 | 139599 | 29182.04 | 1.69% | 19.00 |
| 2025-05-08 | 20.92 | 21.15 | 0.24 | 1.15% | 20.86 | 21.28 | 155435 | 32868.13 | 1.89% | 0.00 |
| 2025-05-07 | 20.99 | 20.91 | 0.16 | 0.77% | 20.74 | 21.25 | 240106 | 50381.09 | 2.91% | 1.00 |
| 2025-05-06 | 20.06 | 20.75 | 0.86 | 4.32% | 20.05 | 20.75 | 215220 | 44095.06 | 2.61% | 5.00 |
| 2025-04-30 | 19.76 | 19.89 | 0.19 | 0.96% | 19.65 | 19.99 | 134482 | 26724.11 | 1.63% | 0.00 |
| 2025-04-29 | 19.64 | 19.70 | -0.39 | -1.94% | 19.37 | 19.96 | 169618 | 33390.02 | 2.06% | 0.00 |
| 2025-04-28 | 20.15 | 20.09 | -0.20 | -0.99% | 20.09 | 20.65 | 117522 | 23793.15 | 1.43% | 0.00 |
| 2025-04-25 | 20.17 | 20.29 | 0.21 | 1.05% | 20.12 | 20.51 | 154256 | 31360.93 | 1.87% | 0.00 |
| 2025-04-24 | 20.29 | 20.08 | -0.28 | -1.38% | 19.88 | 20.42 | 155182 | 31200.13 | 1.88% | 1.00 |
| 2025-04-23 | 20.50 | 20.36 | 0.29 | 1.44% | 20.16 | 20.70 | 208560 | 42476.43 | 2.53% | 13.00 |
| 2025-04-22 | 20.30 | 20.07 | -0.34 | -1.67% | 20.05 | 20.45 | 172149 | 34730.28 | 2.09% | 2.00 |
| 2025-04-21 | 20.56 | 20.41 | -0.22 | -1.07% | 20.09 | 20.58 | 285047 | 57958.50 | 3.46% | 7.00 |
| 2025-04-18 | 19.33 | 20.63 | 1.30 | 6.73% | 19.23 | 20.96 | 417079 | 84563.26 | 5.06% | 12.00 |
| 2025-04-17 | 19.28 | 19.33 | -0.16 | -0.82% | 19.28 | 19.64 | 105507 | 20569.58 | 1.28% | 5.00 |
| 2025-04-16 | 19.60 | 19.49 | -0.26 | -1.32% | 19.01 | 19.73 | 160525 | 31072.40 | 1.95% | 2.00 |
| 2025-04-15 | 19.82 | 19.75 | -0.20 | -1.00% | 19.61 | 20.02 | 134566 | 26544.41 | 1.63% | 0.00 |
| 2025-04-14 | 20.56 | 19.95 | 0.36 | 1.84% | 19.92 | 20.76 | 291147 | 59025.36 | 3.53% | 0.00 |
| 2025-04-11 | 19.20 | 19.59 | 0.03 | 0.15% | 19.17 | 19.94 | 242928 | 47557.06 | 2.95% | 3.00 |
| 2025-04-10 | 19.50 | 19.56 | 0.86 | 4.60% | 19.45 | 20.21 | 362528 | 71625.35 | 4.40% | 15.00 |
| 2025-04-09 | 17.77 | 18.70 | 0.50 | 2.75% | 16.98 | 18.90 | 372104 | 67361.61 | 4.51% | 2.00 |
| 2025-04-08 | 18.33 | 18.20 | -0.13 | -0.71% | 17.70 | 19.04 | 404990 | 74141.65 | 4.91% | 0.00 |
| 2025-04-07 | 19.33 | 18.33 | -4.58 | -19.99% | 18.33 | 20.61 | 454369 | 87405.58 | 5.51% | 4.00 |
| 2025-04-03 | 23.61 | 22.91 | -0.94 | -3.94% | 22.89 | 24.00 | 238593 | 55746.25 | 2.89% | 0.00 |
| 2025-04-02 | 23.60 | 23.85 | 0.27 | 1.15% | 23.50 | 24.16 | 170763 | 40840.73 | 2.07% | 0.00 |
| 2025-04-01 | 23.87 | 23.58 | -0.18 | -0.76% | 23.57 | 23.93 | 153770 | 36470.05 | 1.86% | 1.00 |
| 2025-03-31 | 23.70 | 23.76 | 0.02 | 0.08% | 23.22 | 23.85 | 179740 | 42256.60 | 2.18% | 9.00 |
| 2025-03-28 | 24.39 | 23.74 | -0.71 | -2.90% | 23.72 | 24.57 | 204807 | 49373.99 | 2.48% | 10.00 |
| 2025-03-27 | 24.35 | 24.45 | -0.01 | -0.04% | 23.90 | 24.86 | 237593 | 57902.53 | 2.88% | 3.00 |
| 2025-03-26 | 24.52 | 24.46 | -0.06 | -0.24% | 24.43 | 24.74 | 187352 | 46020.07 | 2.27% | 4.00 |
| 2025-03-25 | 25.05 | 24.52 | -0.60 | -2.39% | 24.38 | 25.12 | 238907 | 58910.53 | 2.90% | 0.00 |
| 2025-03-24 | 25.30 | 25.12 | -0.26 | -1.02% | 24.51 | 25.76 | 322731 | 80790.67 | 3.91% | 41.00 |
| 2025-03-21 | 26.50 | 25.38 | -1.39 | -5.19% | 25.30 | 26.70 | 450546 | 116612.05 | 5.46% | 13.00 |
| 2025-03-20 | 27.50 | 26.77 | -0.63 | -2.30% | 26.72 | 27.60 | 405111 | 109737.78 | 4.91% | 0.00 |
| 2025-03-19 | 27.00 | 27.40 | 0.14 | 0.51% | 26.35 | 28.12 | 839797 | 228891.23 | 10.18% | 0.00 |
| 2025-03-18 | 25.82 | 27.26 | 1.44 | 5.58% | 25.79 | 27.27 | 810942 | 216654.80 | 9.83% | 11.00 |
| 2025-03-17 | 25.32 | 25.82 | 0.64 | 2.54% | 25.12 | 26.13 | 312331 | 80267.08 | 3.79% | 8.00 |
| 2025-03-14 | 24.44 | 25.18 | 0.74 | 3.03% | 24.42 | 25.19 | 282629 | 70457.09 | 3.43% | 7.00 |
| 2025-03-13 | 25.44 | 24.44 | -0.96 | -3.78% | 24.27 | 25.48 | 370137 | 91273.40 | 4.49% | 5.00 |
| 2025-03-12 | 25.45 | 25.40 | 0.15 | 0.59% | 25.08 | 26.06 | 376815 | 96162.80 | 4.57% | 1.00 |
| 2025-03-11 | 25.02 | 25.25 | -0.22 | -0.86% | 24.92 | 25.42 | 247113 | 62040.93 | 3.00% | 0.00 |
| 2025-03-10 | 25.94 | 25.47 | -0.62 | -2.38% | 25.21 | 26.04 | 297175 | 75777.12 | 3.60% | 1.00 |
| 2025-03-07 | 26.29 | 26.09 | -0.02 | -0.08% | 25.90 | 26.88 | 415449 | 109636.48 | 5.04% | 1.00 |
| 2025-03-06 | 26.12 | 26.11 | 0.36 | 1.40% | 25.95 | 26.80 | 534050 | 140341.91 | 6.48% | 6.00 |
| 2025-03-05 | 24.79 | 25.75 | 0.94 | 3.79% | 24.70 | 26.15 | 360720 | 92219.95 | 4.37% | 7.00 |
| 2025-03-04 | 24.60 | 24.81 | 0.00 | 0.00% | 24.53 | 24.87 | 255683 | 63236.66 | 3.10% | 0.00 |
| 2025-03-03 | 25.36 | 24.81 | -0.54 | -2.13% | 24.56 | 25.66 | 298627 | 75135.02 | 3.62% | 0.00 |
| 2025-02-28 | 26.43 | 25.35 | -1.32 | -4.95% | 25.28 | 26.53 | 301218 | 77706.21 | 3.65% | 0.00 |
| 2025-02-27 | 27.27 | 26.67 | -0.44 | -1.62% | 26.15 | 27.35 | 397391 | 105874.11 | 4.82% | 5.00 |
| 2025-02-26 | 26.51 | 27.11 | 0.71 | 2.69% | 26.33 | 27.20 | 532011 | 143101.27 | 6.45% | 15.00 |
| 2025-02-25 | 25.82 | 26.40 | 0.31 | 1.19% | 25.58 | 26.88 | 481148 | 126683.31 | 5.84% | 13.00 |
| 2025-02-24 | 26.49 | 26.09 | -0.38 | -1.44% | 25.90 | 26.57 | 296972 | 77576.05 | 3.60% | 0.00 |
| 2025-02-21 | 26.04 | 26.47 | 0.52 | 2.00% | 26.00 | 26.75 | 411117 | 108897.02 | 4.99% | 0.00 |
| 2025-02-20 | 25.49 | 25.95 | 0.52 | 2.04% | 25.41 | 26.13 | 303537 | 78580.48 | 3.68% | 0.00 |
| 2025-02-19 | 24.80 | 25.43 | 0.63 | 2.54% | 24.74 | 25.49 | 195877 | 49437.80 | 2.38% | 10.00 |
| 2025-02-18 | 25.60 | 24.80 | -0.97 | -3.76% | 24.67 | 25.93 | 280479 | 70725.47 | 3.40% | 0.00 |
深证大盘股票行情在线 K线走势图
