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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 79.00 | 82.39 | 77.45 | 79.40 | +3.45% | 138.11 | 21.00% |
| 2026-01-15 | 75.40 | 79.43 | 74.15 | 76.75 | +1.93% | 124.03 | 19.66% |
| 2026-01-14 | 76.24 | 80.50 | 73.70 | 75.30 | +1.62% | 155.76 | 24.55% |
| 2026-01-13 | 78.02 | 80.39 | 70.00 | 74.10 | -10.84% | 161.17 | 26.18% |
| 2026-01-12 | 78.59 | 88.47 | 76.86 | 83.11 | +10.59% | 172.31 | 26.04% |
| 2026-01-09 | 77.96 | 81.60 | 73.00 | 75.15 | -1.38% | 163.70 | 25.73% |
| 2026-01-08 | 68.00 | 76.80 | 67.19 | 76.20 | +13.71% | 120.65 | 20.46% |
| 2026-01-07 | 62.34 | 68.80 | 61.61 | 67.01 | +4.51% | 116.07 | 21.28% |
| 2026-01-06 | 63.50 | 64.98 | 60.47 | 64.12 | -2.27% | 117.36 | 22.66% |
| 2026-01-05 | 62.00 | 67.68 | 61.00 | 65.61 | +5.82% | 136.45 | 25.64% |
| 2025-12-31 | 55.40 | 62.00 | 54.73 | 62.00 | +16.98% | 119.11 | 24.80% |
| 2025-12-30 | 52.92 | 56.53 | 51.88 | 53.00 | +3.21% | 100.47 | 22.67% |
| 2025-12-29 | 50.54 | 53.60 | 49.88 | 51.35 | +0.10% | 82.62 | 19.44% |
| 2025-12-26 | 50.00 | 53.85 | 49.85 | 51.30 | +1.18% | 92.68 | 21.79% |
| 2025-12-25 | 44.94 | 52.27 | 44.70 | 50.70 | +13.35% | 84.42 | 21.12% |
| 2025-12-24 | 37.60 | 45.50 | 37.13 | 44.73 | +17.96% | 70.62 | 20.14% |
| 2025-12-23 | 39.38 | 40.19 | 37.58 | 37.92 | -2.67% | 33.31 | 10.52% |
| 2025-12-22 | 39.30 | 40.50 | 38.56 | 38.96 | +2.45% | 41.04 | 12.59% |
| 2025-12-19 | 36.56 | 39.40 | 36.56 | 38.03 | +4.74% | 27.67 | 8.84% |
| 2025-12-18 | 35.25 | 38.32 | 35.22 | 36.31 | +1.54% | 27.07 | 8.88% |