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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 77.40 | 80.00 | 76.46 | 77.04 | -0.98% | 89.29 | 13.94% |
| 2026-04-20 | 71.67 | 79.00 | 71.58 | 77.80 | +3.86% | 116.96 | 18.77% |
| 2026-04-17 | 69.01 | 75.29 | 68.70 | 74.91 | +7.32% | 88.53 | 14.72% |
| 2026-04-16 | 68.01 | 70.70 | 68.01 | 69.80 | +1.90% | 52.05 | 9.13% |
| 2026-04-15 | 68.96 | 71.84 | 67.60 | 68.50 | -0.10% | 82.42 | 14.34% |
| 2026-04-14 | 64.26 | 68.62 | 63.81 | 68.57 | +7.92% | 73.99 | 13.48% |
| 2026-04-13 | 63.17 | 64.80 | 63.17 | 63.54 | -0.70% | 27.19 | 5.17% |
| 2026-04-10 | 64.00 | 65.77 | 63.83 | 63.99 | +0.06% | 37.78 | 7.11% |
| 2026-04-09 | 64.30 | 64.79 | 62.92 | 63.95 | -2.93% | 38.79 | 7.38% |
| 2026-04-08 | 62.56 | 65.88 | 62.55 | 65.88 | +8.57% | 57.54 | 10.82% |
| 2026-04-07 | 62.33 | 62.50 | 60.03 | 60.68 | -1.76% | 29.39 | 5.85% |
| 2026-04-03 | 63.38 | 64.98 | 61.50 | 61.77 | +0.41% | 42.76 | 8.21% |
| 2026-04-02 | 62.73 | 64.25 | 60.93 | 61.52 | -2.43% | 35.97 | 7.01% |
| 2026-04-01 | 66.00 | 66.20 | 62.70 | 63.05 | -2.94% | 51.17 | 9.72% |
| 2026-03-31 | 64.13 | 68.83 | 63.60 | 64.96 | +0.99% | 77.64 | 14.20% |
| 2026-03-30 | 61.30 | 64.99 | 61.10 | 64.32 | +2.80% | 55.23 | 10.51% |
| 2026-03-27 | 61.70 | 63.50 | 60.52 | 62.57 | -2.68% | 46.57 | 9.11% |
| 2026-03-26 | 65.60 | 66.00 | 62.51 | 64.29 | +3.00% | 68.96 | 13.09% |
| 2026-03-25 | 62.00 | 64.50 | 61.80 | 62.42 | +4.47% | 42.06 | 8.10% |
| 2026-03-24 | 60.22 | 60.39 | 57.87 | 59.75 | +0.91% | 28.38 | 5.82% |