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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.21 | 26.30 | 25.70 | 25.91 | -0.42% | 7.67 | 3.58% |
| 2025-08-18 | 25.95 | 26.50 | 25.65 | 26.02 | +0.27% | 14.01 | 6.50% |
| 2025-08-15 | 24.23 | 26.50 | 24.13 | 25.95 | +7.01% | 19.61 | 9.31% |
| 2025-08-14 | 24.59 | 24.80 | 23.98 | 24.25 | -1.26% | 7.48 | 3.73% |
| 2025-08-13 | 24.32 | 24.64 | 24.21 | 24.56 | +1.15% | 6.94 | 3.44% |
| 2025-08-12 | 24.37 | 24.60 | 24.11 | 24.28 | -0.37% | 4.17 | 2.08% |
| 2025-08-11 | 23.85 | 24.42 | 23.85 | 24.37 | +2.31% | 4.60 | 2.30% |
| 2025-08-08 | 24.04 | 24.14 | 23.67 | 23.82 | -1.33% | 4.86 | 2.47% |
| 2025-08-07 | 24.84 | 25.20 | 24.12 | 24.14 | -0.86% | 7.19 | 3.55% |
| 2025-08-06 | 24.02 | 24.51 | 23.98 | 24.35 | +0.83% | 4.91 | 2.45% |
| 2025-08-05 | 23.89 | 24.34 | 23.87 | 24.15 | +1.17% | 4.59 | 2.31% |
| 2025-08-04 | 23.70 | 23.94 | 23.54 | 23.87 | +0.46% | 3.41 | 1.74% |
| 2025-08-01 | 23.73 | 24.12 | 23.64 | 23.76 | -0.46% | 3.76 | 1.91% |
| 2025-07-31 | 24.20 | 24.62 | 23.71 | 23.87 | -1.00% | 6.84 | 3.43% |
| 2025-07-30 | 24.26 | 24.93 | 23.97 | 24.11 | -1.35% | 6.90 | 3.45% |
| 2025-07-29 | 24.67 | 24.93 | 23.95 | 24.44 | -1.29% | 8.78 | 4.39% |
| 2025-07-28 | 24.30 | 25.38 | 23.86 | 24.76 | +1.98% | 11.33 | 5.58% |
| 2025-07-25 | 24.34 | 24.69 | 24.20 | 24.28 | -1.06% | 5.75 | 2.86% |
| 2025-07-24 | 23.88 | 24.98 | 23.85 | 24.54 | +3.37% | 11.06 | 5.45% |
| 2025-07-23 | 23.83 | 24.38 | 23.36 | 23.74 | -0.29% | 8.64 | 4.41% |