信维通信(300136)股票行情
信维通信(300136)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 24.39 | 23.74 | -0.71 | -2.90% | 23.72 | 24.57 | 204807 | 49373.99 | 2.48% | 10.00 |
| 2025-03-27 | 24.35 | 24.45 | -0.01 | -0.04% | 23.90 | 24.86 | 237593 | 57902.53 | 2.88% | 3.00 |
| 2025-03-26 | 24.52 | 24.46 | -0.06 | -0.24% | 24.43 | 24.74 | 187352 | 46020.07 | 2.27% | 4.00 |
| 2025-03-25 | 25.05 | 24.52 | -0.60 | -2.39% | 24.38 | 25.12 | 238907 | 58910.53 | 2.90% | 0.00 |
| 2025-03-24 | 25.30 | 25.12 | -0.26 | -1.02% | 24.51 | 25.76 | 322731 | 80790.67 | 3.91% | 41.00 |
| 2025-03-21 | 26.50 | 25.38 | -1.39 | -5.19% | 25.30 | 26.70 | 450546 | 116612.05 | 5.46% | 13.00 |
| 2025-03-20 | 27.50 | 26.77 | -0.63 | -2.30% | 26.72 | 27.60 | 405111 | 109737.78 | 4.91% | 0.00 |
| 2025-03-19 | 27.00 | 27.40 | 0.14 | 0.51% | 26.35 | 28.12 | 839797 | 228891.23 | 10.18% | 0.00 |
| 2025-03-18 | 25.82 | 27.26 | 1.44 | 5.58% | 25.79 | 27.27 | 810942 | 216654.80 | 9.83% | 11.00 |
| 2025-03-17 | 25.32 | 25.82 | 0.64 | 2.54% | 25.12 | 26.13 | 312331 | 80267.08 | 3.79% | 8.00 |
| 2025-03-14 | 24.44 | 25.18 | 0.74 | 3.03% | 24.42 | 25.19 | 282629 | 70457.09 | 3.43% | 7.00 |
| 2025-03-13 | 25.44 | 24.44 | -0.96 | -3.78% | 24.27 | 25.48 | 370137 | 91273.40 | 4.49% | 5.00 |
| 2025-03-12 | 25.45 | 25.40 | 0.15 | 0.59% | 25.08 | 26.06 | 376815 | 96162.80 | 4.57% | 1.00 |
| 2025-03-11 | 25.02 | 25.25 | -0.22 | -0.86% | 24.92 | 25.42 | 247113 | 62040.93 | 3.00% | 0.00 |
| 2025-03-10 | 25.94 | 25.47 | -0.62 | -2.38% | 25.21 | 26.04 | 297175 | 75777.12 | 3.60% | 1.00 |
| 2025-03-07 | 26.29 | 26.09 | -0.02 | -0.08% | 25.90 | 26.88 | 415449 | 109636.48 | 5.04% | 1.00 |
| 2025-03-06 | 26.12 | 26.11 | 0.36 | 1.40% | 25.95 | 26.80 | 534050 | 140341.91 | 6.48% | 6.00 |
| 2025-03-05 | 24.79 | 25.75 | 0.94 | 3.79% | 24.70 | 26.15 | 360720 | 92219.95 | 4.37% | 7.00 |
| 2025-03-04 | 24.60 | 24.81 | 0.00 | 0.00% | 24.53 | 24.87 | 255683 | 63236.66 | 3.10% | 0.00 |
| 2025-03-03 | 25.36 | 24.81 | -0.54 | -2.13% | 24.56 | 25.66 | 298627 | 75135.02 | 3.62% | 0.00 |
| 2025-02-28 | 26.43 | 25.35 | -1.32 | -4.95% | 25.28 | 26.53 | 301218 | 77706.21 | 3.65% | 0.00 |
| 2025-02-27 | 27.27 | 26.67 | -0.44 | -1.62% | 26.15 | 27.35 | 397391 | 105874.11 | 4.82% | 5.00 |
| 2025-02-26 | 26.51 | 27.11 | 0.71 | 2.69% | 26.33 | 27.20 | 532011 | 143101.27 | 6.45% | 15.00 |
| 2025-02-25 | 25.82 | 26.40 | 0.31 | 1.19% | 25.58 | 26.88 | 481148 | 126683.31 | 5.84% | 13.00 |
| 2025-02-24 | 26.49 | 26.09 | -0.38 | -1.44% | 25.90 | 26.57 | 296972 | 77576.05 | 3.60% | 0.00 |
| 2025-02-21 | 26.04 | 26.47 | 0.52 | 2.00% | 26.00 | 26.75 | 411117 | 108897.02 | 4.99% | 0.00 |
| 2025-02-20 | 25.49 | 25.95 | 0.52 | 2.04% | 25.41 | 26.13 | 303537 | 78580.48 | 3.68% | 0.00 |
| 2025-02-19 | 24.80 | 25.43 | 0.63 | 2.54% | 24.74 | 25.49 | 195877 | 49437.80 | 2.38% | 10.00 |
| 2025-02-18 | 25.60 | 24.80 | -0.97 | -3.76% | 24.67 | 25.93 | 280479 | 70725.47 | 3.40% | 0.00 |
| 2025-02-17 | 25.88 | 25.77 | -0.09 | -0.35% | 25.41 | 26.18 | 299229 | 77186.78 | 3.63% | 38.00 |
| 2025-02-14 | 26.06 | 25.86 | -0.31 | -1.18% | 25.61 | 26.25 | 307729 | 79450.21 | 3.73% | 4.00 |
| 2025-02-13 | 25.60 | 26.17 | 0.43 | 1.67% | 25.34 | 26.83 | 568552 | 149381.20 | 6.90% | 5.00 |
| 2025-02-12 | 25.06 | 25.74 | 0.61 | 2.43% | 24.90 | 25.77 | 286638 | 72788.12 | 3.48% | 3.00 |
| 2025-02-11 | 25.10 | 25.13 | 0.01 | 0.04% | 24.79 | 25.24 | 180078 | 45077.20 | 2.18% | 0.00 |
| 2025-02-10 | 25.23 | 25.12 | 0.03 | 0.12% | 25.02 | 25.37 | 209051 | 52637.26 | 2.54% | 0.00 |
| 2025-02-07 | 24.88 | 25.09 | 0.23 | 0.93% | 24.69 | 25.42 | 287616 | 72158.04 | 3.49% | 0.00 |
| 2025-02-06 | 23.80 | 24.86 | 0.90 | 3.76% | 23.80 | 24.87 | 241740 | 59630.36 | 2.93% | 4.00 |
| 2025-02-05 | 24.18 | 23.96 | 0.03 | 0.13% | 23.86 | 24.37 | 154267 | 37164.11 | 1.87% | 0.00 |
| 2025-01-27 | 24.90 | 23.93 | -0.85 | -3.43% | 23.93 | 24.93 | 144508 | 35155.93 | 1.75% | 0.00 |
| 2025-01-24 | 24.00 | 24.78 | 0.76 | 3.16% | 23.96 | 24.78 | 197398 | 48302.71 | 2.39% | 1.00 |
| 2025-01-23 | 24.35 | 24.02 | 0.03 | 0.13% | 24.02 | 24.88 | 192707 | 47010.04 | 2.34% | 0.00 |
| 2025-01-22 | 23.94 | 23.99 | -0.15 | -0.62% | 23.82 | 24.32 | 126566 | 30454.00 | 1.53% | 0.00 |
| 2025-01-21 | 24.00 | 24.14 | 0.23 | 0.96% | 23.70 | 24.28 | 147174 | 35368.43 | 1.78% | 0.00 |
| 2025-01-20 | 24.19 | 23.91 | 0.02 | 0.08% | 23.77 | 24.28 | 138770 | 33348.60 | 1.68% | 2.00 |
| 2025-01-17 | 23.53 | 23.89 | 0.16 | 0.67% | 23.51 | 24.08 | 132573 | 31643.78 | 1.61% | 0.00 |
| 2025-01-16 | 23.81 | 23.73 | 0.07 | 0.30% | 23.44 | 24.20 | 162677 | 38721.68 | 1.97% | 0.00 |
| 2025-01-15 | 23.70 | 23.66 | -0.25 | -1.05% | 23.51 | 23.95 | 124874 | 29548.16 | 1.51% | 0.00 |
| 2025-01-14 | 22.70 | 23.91 | 1.30 | 5.75% | 22.60 | 23.93 | 223629 | 52389.57 | 2.71% | 3.00 |
| 2025-01-13 | 22.19 | 22.61 | 0.26 | 1.16% | 21.92 | 22.80 | 145367 | 32658.03 | 1.76% | 0.00 |
| 2025-01-10 | 22.80 | 22.35 | -0.53 | -2.32% | 22.35 | 23.14 | 153044 | 34897.43 | 1.86% | 16.00 |
| 2025-01-09 | 22.77 | 22.88 | -0.02 | -0.09% | 22.63 | 23.38 | 163930 | 37865.34 | 1.99% | 0.00 |
| 2025-01-08 | 23.24 | 22.90 | -0.47 | -2.01% | 21.90 | 23.31 | 250074 | 56706.21 | 3.03% | 3.00 |
| 2025-01-07 | 23.08 | 23.37 | 0.30 | 1.30% | 22.89 | 23.43 | 162444 | 37687.40 | 1.97% | 9.00 |
| 2025-01-06 | 23.01 | 23.07 | -0.04 | -0.17% | 22.79 | 23.57 | 182262 | 42079.05 | 2.21% | 0.00 |
| 2025-01-03 | 23.82 | 23.11 | -0.64 | -2.69% | 22.98 | 23.98 | 250574 | 58761.18 | 3.04% | 15.00 |
| 2025-01-02 | 25.07 | 23.75 | -1.69 | -6.64% | 23.36 | 25.28 | 379228 | 92024.48 | 4.60% | 0.00 |
| 2024-12-31 | 26.74 | 25.44 | -1.30 | -4.86% | 25.44 | 26.86 | 282567 | 73302.11 | 3.43% | 24.00 |
| 2024-12-30 | 26.28 | 26.74 | 0.29 | 1.10% | 25.95 | 27.10 | 299553 | 80138.41 | 3.63% | 0.00 |
| 2024-12-27 | 26.70 | 26.45 | -0.33 | -1.23% | 26.34 | 27.12 | 303119 | 81115.30 | 3.68% | 0.00 |
| 2024-12-26 | 25.58 | 26.78 | 1.23 | 4.81% | 25.46 | 26.89 | 344239 | 91420.20 | 4.17% | 0.00 |
| 2024-12-25 | 25.97 | 25.55 | -0.60 | -2.29% | 25.40 | 26.22 | 151703 | 39022.79 | 1.84% | 0.00 |
| 2024-12-24 | 25.98 | 26.15 | 0.45 | 1.75% | 25.50 | 26.18 | 161423 | 41804.50 | 1.96% | 0.00 |
| 2024-12-23 | 26.73 | 25.70 | -0.93 | -3.49% | 25.67 | 26.79 | 202227 | 52795.37 | 2.45% | 0.00 |
| 2024-12-20 | 26.19 | 26.63 | 0.46 | 1.76% | 26.01 | 27.00 | 256719 | 68380.76 | 3.11% | 5.00 |
| 2024-12-19 | 25.18 | 26.17 | 0.59 | 2.31% | 25.05 | 26.36 | 228223 | 59172.62 | 2.77% | 5.00 |
| 2024-12-18 | 25.40 | 25.58 | 0.28 | 1.11% | 25.16 | 25.83 | 135217 | 34517.26 | 1.64% | 0.00 |
| 2024-12-17 | 25.57 | 25.30 | -0.39 | -1.52% | 25.23 | 26.03 | 169216 | 43367.50 | 2.05% | 0.00 |
| 2024-12-16 | 26.23 | 25.69 | -0.56 | -2.13% | 25.51 | 26.29 | 206616 | 53444.78 | 2.51% | 24.00 |
| 2024-12-13 | 26.81 | 26.25 | -0.84 | -3.10% | 26.15 | 27.03 | 292284 | 77545.86 | 3.54% | 0.00 |
| 2024-12-12 | 27.20 | 27.09 | -0.17 | -0.62% | 26.85 | 27.43 | 297304 | 80593.90 | 3.61% | 0.00 |
| 2024-12-11 | 26.22 | 27.26 | 0.91 | 3.45% | 26.22 | 27.28 | 402583 | 108467.39 | 4.88% | 1.00 |
| 2024-12-10 | 26.98 | 26.35 | 0.40 | 1.54% | 26.32 | 27.19 | 447275 | 119607.24 | 5.42% | 4.00 |
| 2024-12-09 | 25.91 | 25.95 | -0.19 | -0.73% | 25.55 | 26.12 | 239569 | 61935.77 | 2.91% | 3.00 |
| 2024-12-06 | 25.35 | 26.14 | 0.73 | 2.87% | 25.33 | 26.16 | 328670 | 84832.64 | 3.99% | 7.00 |
| 2024-12-05 | 25.06 | 25.41 | 0.14 | 0.55% | 25.03 | 25.54 | 183073 | 46454.64 | 2.22% | 0.00 |
| 2024-12-04 | 25.90 | 25.27 | -0.93 | -3.55% | 25.09 | 26.06 | 315922 | 80372.95 | 3.83% | 9.00 |
| 2024-12-03 | 25.99 | 26.20 | 0.10 | 0.38% | 25.66 | 26.80 | 462101 | 121609.12 | 5.60% | 0.00 |
| 2024-12-02 | 25.36 | 26.10 | 0.78 | 3.08% | 25.35 | 26.14 | 358840 | 92584.51 | 4.35% | 4.00 |
| 2024-11-29 | 25.00 | 25.32 | 0.21 | 0.84% | 24.69 | 25.77 | 288185 | 72837.58 | 3.49% | 0.00 |
| 2024-11-28 | 25.66 | 25.11 | -0.69 | -2.67% | 24.98 | 25.74 | 309015 | 78095.41 | 3.75% | 2.00 |
深证大盘股票行情在线 K线走势图
