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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.84 | 25.00 | 22.80 | 23.81 | +3.93% | 17.69 | 8.86% |
| 2025-07-21 | 22.21 | 22.97 | 22.19 | 22.91 | +2.92% | 5.10 | 2.73% |
| 2025-07-18 | 22.44 | 22.54 | 22.16 | 22.26 | -0.93% | 3.03 | 1.65% |
| 2025-07-17 | 21.83 | 22.65 | 21.81 | 22.47 | +2.88% | 5.53 | 3.00% |
| 2025-07-16 | 21.96 | 22.26 | 21.76 | 21.84 | -0.59% | 3.40 | 1.88% |
| 2025-07-15 | 22.13 | 22.33 | 21.81 | 21.97 | -0.72% | 3.09 | 1.70% |
| 2025-07-14 | 22.11 | 22.22 | 21.92 | 22.13 | +0.09% | 2.01 | 1.10% |
| 2025-07-11 | 22.04 | 22.26 | 21.81 | 22.11 | +0.27% | 2.76 | 1.52% |
| 2025-07-10 | 22.02 | 22.13 | 21.86 | 22.05 | +0.18% | 2.09 | 1.15% |
| 2025-07-09 | 22.17 | 22.25 | 21.95 | 22.01 | -1.08% | 2.73 | 1.50% |
| 2025-07-08 | 21.82 | 22.30 | 21.78 | 22.25 | +1.97% | 3.77 | 2.05% |
| 2025-07-07 | 22.01 | 22.08 | 21.75 | 21.82 | -1.13% | 2.58 | 1.43% |
| 2025-07-04 | 22.18 | 22.51 | 21.83 | 22.07 | -0.81% | 4.32 | 2.36% |
| 2025-07-03 | 21.71 | 22.35 | 21.65 | 22.25 | +2.43% | 4.12 | 2.26% |
| 2025-07-02 | 22.05 | 22.05 | 21.58 | 21.72 | -1.67% | 2.44 | 1.36% |
| 2025-07-01 | 22.31 | 22.32 | 21.87 | 22.09 | -1.16% | 2.79 | 1.53% |
| 2025-06-30 | 22.27 | 22.39 | 22.10 | 22.35 | +0.95% | 3.14 | 1.71% |
| 2025-06-27 | 22.09 | 22.53 | 21.97 | 22.14 | +0.50% | 4.02 | 2.18% |
| 2025-06-26 | 22.15 | 22.30 | 21.99 | 22.03 | -0.36% | 3.24 | 1.77% |
| 2025-06-25 | 21.94 | 22.14 | 21.74 | 22.11 | +0.82% | 3.22 | 1.78% |