维信诺 sz.002387
8.78
+1.62%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.60 | 8.99 | 8.46 | 8.78 | +1.62% | 3.01 | 2.48% |
| 2026-05-22 | 8.56 | 8.73 | 8.41 | 8.64 | 0.00% | 3.32 | 2.78% |
| 2026-05-21 | 9.10 | 9.27 | 8.61 | 8.64 | -0.80% | 5.58 | 4.45% |
| 2026-05-20 | 8.26 | 9.13 | 8.26 | 8.71 | +4.94% | 6.71 | 5.43% |
| 2026-05-19 | 8.08 | 8.30 | 8.04 | 8.30 | +2.60% | 1.47 | 1.29% |
| 2026-05-18 | 7.99 | 8.15 | 7.90 | 8.09 | +1.25% | 1.30 | 1.16% |
| 2026-05-15 | 8.18 | 8.35 | 7.94 | 7.99 | -3.50% | 2.28 | 2.02% |
| 2026-05-14 | 8.31 | 8.58 | 8.12 | 8.28 | -0.24% | 2.98 | 2.56% |
| 2026-05-13 | 8.30 | 8.39 | 8.18 | 8.30 | -0.84% | 1.95 | 1.69% |
| 2026-05-12 | 8.19 | 8.42 | 8.02 | 8.37 | +2.32% | 2.68 | 2.33% |
| 2026-05-11 | 8.21 | 8.28 | 8.14 | 8.18 | -0.37% | 0.94 | 0.83% |
| 2026-05-08 | 8.26 | 8.26 | 8.07 | 8.21 | +0.49% | 0.85 | 0.74% |
| 2026-05-07 | 8.13 | 8.20 | 8.09 | 8.17 | +0.62% | 0.94 | 0.82% |
| 2026-05-06 | 8.07 | 8.20 | 8.05 | 8.12 | +0.49% | 0.98 | 0.87% |
| 2026-04-30 | 8.11 | 8.11 | 7.98 | 8.08 | 0.00% | 0.67 | 0.60% |
| 2026-04-29 | 7.89 | 8.13 | 7.80 | 8.08 | +0.37% | 1.06 | 0.95% |
| 2026-04-28 | 8.14 | 8.27 | 8.03 | 8.05 | -1.83% | 0.81 | 0.71% |
| 2026-04-27 | 8.04 | 8.22 | 7.93 | 8.20 | +2.12% | 0.98 | 0.86% |
| 2026-04-24 | 8.04 | 8.08 | 7.92 | 8.03 | -0.37% | 0.68 | 0.61% |
| 2026-04-23 | 8.26 | 8.26 | 8.00 | 8.06 | -2.18% | 0.87 | 0.77% |