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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.41 | 8.53 | 8.40 | 8.46 | -0.59% | 0.74 | 0.62% |
| 2025-12-17 | 8.48 | 8.52 | 8.31 | 8.51 | +0.83% | 1.20 | 1.02% |
| 2025-12-16 | 8.59 | 8.59 | 8.41 | 8.44 | -1.97% | 1.19 | 1.01% |
| 2025-12-15 | 8.66 | 8.69 | 8.58 | 8.61 | -1.03% | 0.87 | 0.72% |
| 2025-12-12 | 8.66 | 8.75 | 8.57 | 8.70 | 0.00% | 0.93 | 0.77% |
| 2025-12-11 | 8.86 | 8.88 | 8.68 | 8.70 | -1.58% | 1.14 | 0.94% |
| 2025-12-10 | 8.88 | 8.90 | 8.75 | 8.84 | -0.45% | 1.16 | 0.94% |
| 2025-12-09 | 8.95 | 9.00 | 8.84 | 8.88 | -1.00% | 1.49 | 1.20% |
| 2025-12-08 | 9.10 | 9.15 | 8.93 | 8.97 | -1.10% | 2.02 | 1.60% |
| 2025-12-05 | 8.93 | 9.09 | 8.86 | 9.07 | +0.67% | 1.24 | 0.99% |
| 2025-12-04 | 9.22 | 9.25 | 8.95 | 9.01 | -3.22% | 2.05 | 1.63% |
| 2025-12-03 | 9.25 | 9.45 | 9.10 | 9.31 | +0.65% | 2.52 | 1.95% |
| 2025-12-02 | 9.25 | 9.41 | 9.21 | 9.25 | -0.64% | 2.11 | 1.64% |
| 2025-12-01 | 9.00 | 9.42 | 8.91 | 9.31 | +3.91% | 3.41 | 2.65% |
| 2025-11-28 | 9.00 | 9.00 | 8.90 | 8.96 | -0.11% | 1.50 | 1.20% |
| 2025-11-27 | 8.74 | 9.12 | 8.71 | 8.97 | +1.70% | 2.59 | 2.06% |
| 2025-11-26 | 9.01 | 9.15 | 8.80 | 8.82 | -1.23% | 1.67 | 1.34% |
| 2025-11-25 | 8.88 | 9.03 | 8.84 | 8.93 | +0.68% | 1.56 | 1.25% |
| 2025-11-24 | 8.74 | 8.95 | 8.67 | 8.87 | +1.14% | 1.53 | 1.25% |
| 2025-11-21 | 9.10 | 9.11 | 8.75 | 8.77 | -4.98% | 2.56 | 2.06% |