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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 74.81 | 76.95 | 73.20 | 73.20 | -2.59% | 49.24 | 7.97% |
| 2026-02-12 | 75.98 | 76.80 | 74.67 | 75.15 | -1.38% | 61.92 | 9.95% |
| 2026-02-11 | 78.81 | 81.68 | 76.20 | 76.20 | -3.30% | 74.59 | 11.52% |
| 2026-02-10 | 81.50 | 81.80 | 77.01 | 78.80 | -4.08% | 73.29 | 11.26% |
| 2026-02-09 | 80.99 | 83.00 | 77.99 | 82.15 | +3.40% | 94.92 | 14.27% |
| 2026-02-06 | 78.66 | 83.73 | 78.66 | 79.45 | +2.09% | 97.96 | 14.67% |
| 2026-02-05 | 76.00 | 80.25 | 75.55 | 77.82 | -1.31% | 84.17 | 13.14% |
| 2026-02-04 | 87.72 | 88.99 | 78.00 | 78.85 | -11.87% | 159.11 | 23.29% |
| 2026-02-03 | 81.80 | 89.50 | 79.20 | 89.47 | +13.12% | 160.36 | 22.92% |
| 2026-02-02 | 83.09 | 86.20 | 79.00 | 79.09 | -1.17% | 114.97 | 16.89% |
| 2026-01-30 | 83.00 | 84.52 | 79.08 | 80.03 | -1.29% | 98.16 | 14.56% |
| 2026-01-29 | 81.00 | 84.66 | 80.60 | 81.08 | -1.30% | 94.60 | 13.87% |
| 2026-01-28 | 86.26 | 86.60 | 80.50 | 82.15 | -2.60% | 105.55 | 15.51% |
| 2026-01-27 | 82.28 | 88.01 | 82.25 | 84.34 | +0.29% | 120.58 | 17.17% |
| 2026-01-26 | 89.91 | 91.90 | 82.57 | 84.10 | -10.05% | 162.29 | 22.57% |
| 2026-01-23 | 82.00 | 94.58 | 81.00 | 93.50 | +15.43% | 177.09 | 24.08% |
| 2026-01-22 | 73.05 | 81.48 | 72.10 | 81.00 | +10.49% | 149.49 | 23.43% |
| 2026-01-21 | 80.00 | 82.05 | 73.03 | 73.31 | -10.16% | 152.19 | 24.23% |
| 2026-01-20 | 81.00 | 83.50 | 75.80 | 81.60 | +4.28% | 139.72 | 21.25% |
| 2026-01-19 | 77.70 | 83.00 | 77.70 | 78.25 | -1.45% | 116.56 | 17.53% |