信维通信 sz.300136
118.98
+8.66%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 106.00 | 120.60 | 104.06 | 118.98 | +8.66% | 127.65 | 13.87% |
| 2026-05-21 | 113.00 | 118.00 | 108.00 | 109.55 | -2.54% | 130.75 | 14.04% |
| 2026-05-20 | 109.58 | 113.55 | 107.11 | 112.40 | +1.26% | 95.07 | 10.42% |
| 2026-05-19 | 111.97 | 114.36 | 108.68 | 111.00 | -0.67% | 101.93 | 11.13% |
| 2026-05-18 | 102.38 | 117.00 | 101.50 | 111.75 | +12.19% | 145.87 | 16.08% |
| 2026-05-15 | 103.80 | 104.77 | 97.32 | 99.61 | -2.83% | 113.36 | 13.67% |
| 2026-05-14 | 112.88 | 114.88 | 102.51 | 102.51 | -9.84% | 142.32 | 16.18% |
| 2026-05-13 | 108.55 | 114.88 | 108.55 | 113.70 | +4.03% | 97.87 | 10.55% |
| 2026-05-12 | 117.65 | 118.17 | 107.50 | 109.30 | -5.43% | 129.22 | 14.07% |
| 2026-05-11 | 106.80 | 116.60 | 105.78 | 115.57 | +14.03% | 122.38 | 13.31% |
| 2026-05-08 | 101.00 | 103.18 | 99.30 | 101.35 | -0.30% | 86.67 | 10.41% |
| 2026-05-07 | 97.00 | 103.83 | 95.66 | 101.65 | +4.55% | 108.81 | 13.17% |
| 2026-05-06 | 92.00 | 100.40 | 91.01 | 97.23 | +6.50% | 111.66 | 13.98% |
| 2026-04-30 | 84.90 | 91.98 | 83.03 | 91.30 | +6.77% | 108.32 | 14.89% |
| 2026-04-29 | 87.22 | 88.42 | 83.20 | 85.51 | -2.26% | 87.27 | 12.43% |
| 2026-04-28 | 88.00 | 90.97 | 85.60 | 87.49 | -1.10% | 83.54 | 11.50% |
| 2026-04-27 | 81.18 | 91.00 | 81.18 | 88.46 | +8.81% | 120.69 | 16.86% |
| 2026-04-24 | 83.00 | 87.98 | 81.18 | 81.30 | -2.53% | 126.80 | 18.17% |
| 2026-04-23 | 79.69 | 83.50 | 76.80 | 83.41 | +4.89% | 103.90 | 15.80% |
| 2026-04-22 | 77.10 | 79.97 | 75.75 | 79.52 | +3.22% | 84.59 | 13.07% |