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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.20 | 8.27 | 8.18 | 8.24 | 0.00% | 0.69 | 0.60% |
| 2026-04-21 | 8.33 | 8.33 | 8.15 | 8.24 | -0.96% | 1.10 | 0.96% |
| 2026-04-20 | 8.21 | 8.35 | 8.19 | 8.32 | +1.34% | 1.02 | 0.88% |
| 2026-04-17 | 8.18 | 8.28 | 8.14 | 8.21 | +0.24% | 0.85 | 0.74% |
| 2026-04-16 | 8.17 | 8.25 | 8.12 | 8.19 | +0.74% | 0.84 | 0.73% |
| 2026-04-15 | 8.07 | 8.25 | 8.05 | 8.13 | +1.12% | 1.07 | 0.94% |
| 2026-04-14 | 8.12 | 8.12 | 7.97 | 8.04 | +0.12% | 0.75 | 0.67% |
| 2026-04-13 | 8.10 | 8.15 | 7.98 | 8.03 | -1.47% | 0.82 | 0.73% |
| 2026-04-10 | 8.02 | 8.28 | 8.01 | 8.15 | +3.03% | 1.42 | 1.25% |
| 2026-04-09 | 7.89 | 8.01 | 7.87 | 7.91 | -1.12% | 0.82 | 0.74% |
| 2026-04-08 | 7.75 | 8.02 | 7.73 | 8.00 | +5.26% | 1.42 | 1.29% |
| 2026-04-07 | 7.55 | 7.66 | 7.55 | 7.60 | +0.80% | 0.59 | 0.56% |
| 2026-04-03 | 7.69 | 7.77 | 7.54 | 7.54 | -2.08% | 0.75 | 0.71% |
| 2026-04-02 | 7.70 | 7.82 | 7.57 | 7.70 | -0.52% | 1.05 | 0.98% |
| 2026-04-01 | 7.71 | 7.78 | 7.62 | 7.74 | +1.98% | 0.63 | 0.59% |
| 2026-03-31 | 7.69 | 7.77 | 7.58 | 7.59 | -2.06% | 0.72 | 0.67% |
| 2026-03-30 | 7.66 | 7.76 | 7.58 | 7.75 | -0.39% | 0.56 | 0.52% |
| 2026-03-27 | 7.60 | 7.82 | 7.55 | 7.78 | +1.04% | 0.61 | 0.56% |
| 2026-03-26 | 7.84 | 7.85 | 7.67 | 7.70 | -2.04% | 0.71 | 0.65% |
| 2026-03-25 | 7.80 | 7.91 | 7.77 | 7.86 | +1.29% | 0.86 | 0.79% |