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 |
|---|
| 2025-12-12 | 35.09 | 35.95 | 0.66 | 1.87% | 34.51 | 36.71 | 747680 | 266976.28 | 9.07% | 96.00 |
| 2025-12-11 | 34.60 | 35.29 | 0.99 | 2.89% | 34.28 | 37.20 | 925908 | 331811.31 | 11.23% | 15.00 |
| 2025-12-10 | 34.16 | 34.30 | 0.48 | 1.42% | 33.34 | 35.80 | 483726 | 165747.02 | 5.87% | 2.00 |
| 2025-12-09 | 34.40 | 33.82 | -0.03 | -0.09% | 33.56 | 34.66 | 383607 | 130457.64 | 4.65% | 10.00 |
| 2025-12-08 | 35.00 | 33.85 | 1.08 | 3.30% | 33.50 | 35.77 | 660818 | 225826.09 | 8.01% | 33.00 |
| 2025-12-05 | 31.17 | 32.77 | 1.55 | 4.96% | 30.73 | 33.55 | 433611 | 140281.94 | 5.26% | 4.00 |
| 2025-12-04 | 30.95 | 31.22 | 0.20 | 0.64% | 30.71 | 31.58 | 207102 | 64689.70 | 2.51% | 3.00 |
| 2025-12-03 | 31.93 | 31.02 | -1.11 | -3.45% | 30.90 | 31.98 | 344406 | 107670.56 | 4.18% | 1.00 |
| 2025-12-02 | 31.55 | 32.13 | 0.30 | 0.94% | 31.51 | 33.45 | 511573 | 166654.72 | 6.20% | 0.00 |
| 2025-12-01 | 31.69 | 31.83 | 0.29 | 0.92% | 30.81 | 32.30 | 412774 | 130189.26 | 5.01% | 1.00 |
| 2025-11-28 | 30.41 | 31.54 | 1.14 | 3.75% | 30.40 | 32.18 | 407324 | 127700.73 | 4.94% | 7.00 |
| 2025-11-27 | 30.81 | 30.40 | -0.56 | -1.81% | 30.03 | 31.44 | 353513 | 109060.09 | 4.29% | 4.00 |
| 2025-11-26 | 29.30 | 30.96 | 1.68 | 5.74% | 29.00 | 32.45 | 619997 | 191207.02 | 7.52% | 58.00 |
| 2025-11-25 | 28.80 | 29.28 | 0.76 | 2.66% | 28.67 | 29.83 | 362248 | 106436.54 | 4.39% | 4.00 |
| 2025-11-24 | 28.16 | 28.52 | 0.53 | 1.89% | 27.89 | 28.81 | 275387 | 77978.72 | 3.34% | 0.00 |
| 2025-11-21 | 28.97 | 27.99 | -1.66 | -5.60% | 27.90 | 29.50 | 360755 | 102817.50 | 4.38% | 0.00 |
| 2025-11-20 | 30.42 | 29.65 | -0.41 | -1.36% | 29.52 | 30.58 | 221579 | 66120.42 | 2.69% | 4.00 |
| 2025-11-19 | 30.53 | 30.06 | -0.46 | -1.51% | 29.74 | 30.64 | 254962 | 76900.43 | 3.09% | 0.00 |
| 2025-11-18 | 30.87 | 30.52 | -0.55 | -1.77% | 30.28 | 31.07 | 279680 | 85680.38 | 3.39% | 0.00 |
| 2025-11-17 | 31.06 | 31.07 | -0.16 | -0.51% | 30.79 | 31.39 | 264387 | 82056.98 | 3.21% | 0.00 |
| 2025-11-14 | 32.69 | 31.23 | -1.59 | -4.84% | 31.20 | 32.70 | 506237 | 160234.66 | 6.14% | 12.00 |
| 2025-11-13 | 33.75 | 32.82 | -1.26 | -3.70% | 32.62 | 34.00 | 519592 | 173041.67 | 6.30% | 0.00 |
| 2025-11-12 | 33.15 | 34.08 | 1.34 | 4.09% | 33.15 | 35.34 | 802820 | 275540.28 | 9.74% | 6.00 |
| 2025-11-11 | 32.89 | 32.74 | 0.01 | 0.03% | 31.74 | 33.20 | 573289 | 185663.06 | 6.95% | 0.00 |
| 2025-11-10 | 34.81 | 32.73 | -1.79 | -5.19% | 32.49 | 35.24 | 704597 | 233387.50 | 8.55% | 9.00 |
| 2025-11-07 | 35.41 | 34.52 | -1.38 | -3.84% | 34.47 | 35.70 | 390310 | 136457.88 | 4.73% | 0.00 |
| 2025-11-06 | 35.17 | 35.90 | 0.75 | 2.13% | 34.11 | 36.29 | 605953 | 212265.11 | 7.35% | 10.00 |
| 2025-11-05 | 34.32 | 35.15 | -0.06 | -0.17% | 34.11 | 35.58 | 506993 | 177973.84 | 6.15% | 18.00 |
| 2025-11-04 | 36.44 | 35.21 | -2.13 | -5.70% | 35.00 | 36.55 | 672930 | 239653.58 | 8.16% | 26.00 |
| 2025-11-03 | 35.79 | 37.34 | 1.57 | 4.39% | 35.51 | 37.80 | 1114419 | 408705.12 | 13.52% | 60.00 |
| 2025-10-31 | 35.90 | 35.77 | 0.27 | 0.76% | 34.00 | 36.34 | 1040133 | 364841.62 | 12.61% | 4.00 |
| 2025-10-30 | 33.07 | 35.50 | 2.45 | 7.41% | 32.58 | 37.28 | 1381709 | 477456.19 | 16.76% | 30.00 |
| 2025-10-29 | 31.40 | 33.05 | 1.22 | 3.83% | 31.40 | 34.20 | 965620 | 319688.00 | 11.71% | 4.00 |
| 2025-10-28 | 31.00 | 31.83 | 0.40 | 1.27% | 30.87 | 32.17 | 708035 | 223702.06 | 8.59% | 0.00 |
| 2025-10-27 | 30.08 | 31.43 | 1.91 | 6.47% | 29.64 | 32.22 | 1042670 | 322493.00 | 12.65% | 47.00 |
| 2025-10-24 | 28.56 | 29.52 | 1.57 | 5.62% | 28.16 | 30.08 | 740973 | 216690.05 | 8.99% | 61.00 |
| 2025-10-23 | 28.38 | 27.95 | -0.55 | -1.93% | 27.08 | 28.38 | 468569 | 129554.49 | 5.68% | 1.00 |
| 2025-10-22 | 28.91 | 28.50 | -0.69 | -2.36% | 28.00 | 29.02 | 522027 | 148500.14 | 6.33% | 6.00 |
| 2025-10-21 | 29.53 | 29.19 | 1.13 | 4.03% | 29.03 | 30.86 | 1008605 | 300888.75 | 12.23% | 11.00 |
| 2025-10-20 | 28.48 | 28.06 | 0.38 | 1.37% | 27.87 | 29.18 | 570581 | 162382.33 | 6.92% | 64.00 |
| 2025-10-17 | 29.19 | 27.68 | -1.91 | -6.45% | 27.60 | 29.48 | 694439 | 195833.12 | 8.42% | 64.00 |
| 2025-10-16 | 30.20 | 29.59 | -0.91 | -2.98% | 28.82 | 30.38 | 805450 | 238057.52 | 9.77% | 25.00 |
| 2025-10-15 | 27.49 | 30.50 | 3.10 | 11.31% | 27.49 | 30.55 | 1215024 | 357245.88 | 14.74% | 91.00 |
| 2025-10-14 | 29.10 | 27.40 | -1.42 | -4.93% | 27.27 | 29.47 | 720931 | 204843.94 | 8.74% | 4.00 |
| 2025-10-13 | 27.48 | 28.82 | 0.06 | 0.21% | 26.99 | 30.00 | 1006077 | 286393.66 | 12.20% | 0.00 |
| 2025-10-10 | 29.30 | 28.76 | -0.84 | -2.84% | 28.48 | 30.26 | 831478 | 243302.61 | 10.08% | 19.00 |
| 2025-10-09 | 25.85 | 29.60 | 3.80 | 14.73% | 25.85 | 29.98 | 1297500 | 365162.22 | 15.74% | 144.00 |
| 2025-09-30 | 25.85 | 25.80 | 0.02 | 0.08% | 25.41 | 26.24 | 291497 | 74988.23 | 3.54% | 7.00 |
| 2025-09-29 | 25.52 | 25.78 | 0.22 | 0.86% | 25.16 | 25.96 | 264227 | 67557.54 | 3.20% | 0.00 |
| 2025-09-26 | 26.54 | 25.56 | -1.12 | -4.20% | 25.55 | 26.60 | 362312 | 93979.02 | 4.39% | 0.00 |
| 2025-09-25 | 26.59 | 26.68 | 0.31 | 1.18% | 26.13 | 27.21 | 466164 | 124230.77 | 5.65% | 0.00 |
| 2025-09-24 | 25.61 | 26.37 | 0.57 | 2.21% | 25.36 | 26.63 | 413305 | 108252.48 | 5.01% | 0.00 |
| 2025-09-23 | 26.30 | 25.80 | -0.40 | -1.53% | 25.05 | 26.40 | 331663 | 84885.95 | 4.02% | 0.00 |
| 2025-09-22 | 25.51 | 26.20 | 0.79 | 3.11% | 25.51 | 26.24 | 320439 | 83182.10 | 3.89% | 4.00 |
| 2025-09-19 | 25.71 | 25.41 | -0.34 | -1.32% | 25.39 | 25.95 | 235670 | 60477.73 | 2.86% | 6.00 |
| 2025-09-18 | 25.91 | 25.75 | -0.24 | -0.92% | 25.46 | 26.65 | 444431 | 115860.23 | 5.39% | 0.00 |
| 2025-09-17 | 25.89 | 25.99 | 0.12 | 0.46% | 25.60 | 26.15 | 314934 | 81580.22 | 3.82% | 0.00 |
| 2025-09-16 | 25.54 | 25.87 | 0.33 | 1.29% | 25.46 | 26.12 | 267651 | 69033.29 | 3.25% | 0.00 |
| 2025-09-15 | 25.80 | 25.54 | -0.18 | -0.70% | 25.47 | 25.95 | 259343 | 66591.20 | 3.15% | 12.00 |
| 2025-09-12 | 26.41 | 25.72 | -0.75 | -2.83% | 25.70 | 26.47 | 342949 | 89352.38 | 4.16% | 0.00 |
| 2025-09-11 | 24.80 | 26.47 | 1.58 | 6.35% | 24.50 | 26.90 | 517467 | 133614.08 | 6.28% | 45.00 |
| 2025-09-10 | 24.87 | 24.89 | 0.01 | 0.04% | 24.80 | 25.45 | 213313 | 53504.23 | 2.59% | 29.00 |
| 2025-09-09 | 25.48 | 24.88 | -0.64 | -2.51% | 24.75 | 25.51 | 251805 | 63217.52 | 3.05% | 0.00 |
| 2025-09-08 | 25.55 | 25.52 | 0.10 | 0.39% | 24.90 | 25.75 | 324267 | 82119.26 | 3.93% | 0.00 |
| 2025-09-05 | 24.66 | 25.42 | 1.04 | 4.27% | 24.33 | 25.48 | 341924 | 85252.75 | 4.15% | 0.00 |
| 2025-09-04 | 25.65 | 24.38 | -1.11 | -4.35% | 23.93 | 26.19 | 484299 | 121326.20 | 5.87% | 1.00 |
| 2025-09-03 | 26.10 | 25.49 | -0.46 | -1.77% | 25.38 | 26.56 | 389733 | 101061.01 | 4.73% | 0.00 |
| 2025-09-02 | 27.08 | 25.95 | -1.25 | -4.60% | 25.72 | 27.09 | 516615 | 135616.80 | 6.27% | 0.00 |
| 2025-09-01 | 27.92 | 27.20 | -0.38 | -1.38% | 27.05 | 27.96 | 378027 | 103290.84 | 4.58% | 3.00 |
| 2025-08-29 | 27.93 | 27.58 | -0.23 | -0.83% | 27.30 | 28.20 | 463774 | 128329.59 | 5.62% | 0.00 |
| 2025-08-28 | 27.28 | 27.81 | 1.11 | 4.16% | 26.75 | 28.28 | 586398 | 161071.78 | 7.11% | 2.00 |
| 2025-08-27 | 27.48 | 26.70 | -0.76 | -2.77% | 26.70 | 28.19 | 570239 | 157152.61 | 6.92% | 15.00 |
| 2025-08-26 | 26.72 | 27.46 | 0.48 | 1.78% | 26.63 | 27.86 | 562683 | 153880.33 | 6.82% | 0.00 |
| 2025-08-25 | 26.82 | 26.98 | 0.36 | 1.35% | 26.51 | 27.20 | 495059 | 133004.33 | 6.00% | 18.00 |
| 2025-08-22 | 26.68 | 26.62 | -0.09 | -0.34% | 26.32 | 26.85 | 391340 | 103901.24 | 4.75% | 15.00 |
| 2025-08-21 | 26.85 | 26.71 | -0.46 | -1.69% | 26.55 | 27.55 | 506850 | 136851.62 | 6.15% | 28.00 |
| 2025-08-20 | 26.05 | 27.17 | 1.26 | 4.86% | 25.75 | 27.20 | 678472 | 181316.72 | 8.23% | 3.00 |
| 2025-08-19 | 26.21 | 25.91 | -0.11 | -0.42% | 25.70 | 26.30 | 295460 | 76725.83 | 3.58% | 0.00 |
| 2025-08-18 | 25.95 | 26.02 | 0.07 | 0.27% | 25.65 | 26.50 | 536216 | 140080.33 | 6.50% | 0.00 |
| 2025-08-15 | 24.23 | 25.95 | 1.70 | 7.01% | 24.13 | 26.50 | 768027 | 196115.28 | 9.31% | 8.00 |
深证大盘股票行情在线 K线走势图
信维通信(300136)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
