信维通信(300136) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2019-12-13 | 45.68 | 45.90 | 42.93 | 43.74 | -0.64 | -1.44 | 509,412 | 223,277 | 6.69 | 5.29 |
2019-12-12 | 43.26 | 45.28 | 42.80 | 44.38 | 1.40 | 3.26 | 377,754 | 167,096 | 5.77 | 3.92 |
2019-12-11 | 44.11 | 44.62 | 42.75 | 42.98 | -1.42 | -3.20 | 288,601 | 125,432 | 4.21 | 3.00 |
2019-12-10 | 42.77 | 45.10 | 42.53 | 44.40 | 1.50 | 3.50 | 426,007 | 188,482 | 5.99 | 4.43 |
2019-12-09 | 43.60 | 44.29 | 42.58 | 42.90 | -0.51 | -1.17 | 272,723 | 117,714 | 3.94 | 2.83 |
2019-12-06 | 42.80 | 43.58 | 42.60 | 43.41 | 0.54 | 1.26 | 361,517 | 155,524 | 2.29 | 3.76 |
2019-12-05 | 39.96 | 43.41 | 39.81 | 42.87 | 3.34 | 8.45 | 562,666 | 237,400 | 9.11 | 5.85 |
2019-12-04 | 39.62 | 40.31 | 39.33 | 39.53 | -0.54 | -1.35 | 166,688 | 66,325 | 2.45 | 1.73 |
2019-12-03 | 39.60 | 40.27 | 38.93 | 40.07 | 0.13 | 0.33 | 180,129 | 71,306 | 3.36 | 1.87 |
2019-12-02 | 39.74 | 40.44 | 39.32 | 39.94 | 0.50 | 1.27 | 177,801 | 71,147 | 2.84 | 1.85 |
2019-11-29 | 39.13 | 39.80 | 39.02 | 39.44 | 0.32 | 0.82 | 188,982 | 74,508 | 1.99 | 1.96 |
2019-11-28 | 39.18 | 39.57 | 38.91 | 39.12 | 0.01 | 0.03 | 156,140 | 61,325 | 1.69 | 1.62 |
2019-11-27 | 38.00 | 39.83 | 37.77 | 39.11 | 0.89 | 2.33 | 313,801 | 122,556 | 5.39 | 3.26 |
2019-11-26 | 38.60 | 39.16 | 37.84 | 38.22 | 0.04 | 0.10 | 270,168 | 104,095 | 3.46 | 2.81 |
2019-11-25 | 38.88 | 38.94 | 37.80 | 38.18 | -0.81 | -2.08 | 274,606 | 105,462 | 2.92 | 2.85 |
2019-11-22 | 40.36 | 41.43 | 38.01 | 38.99 | -1.41 | -3.49 | 451,691 | 179,258 | 8.47 | 4.69 |
2019-11-21 | 40.20 | 40.98 | 39.70 | 40.40 | -0.25 | -0.62 | 202,189 | 81,442 | 3.15 | 2.10 |
2019-11-20 | 41.20 | 41.79 | 40.60 | 40.65 | -0.80 | -1.93 | 243,374 | 100,170 | 2.87 | 2.53 |
2019-11-19 | 39.95 | 41.68 | 39.76 | 41.45 | 1.50 | 3.75 | 379,215 | 155,401 | 4.81 | 3.94 |
2019-11-18 | 39.53 | 40.29 | 39.26 | 39.95 | 0.00 | 0.00 | 238,307 | 94,958 | 2.58 | 2.48 |
2019-11-15 | 41.10 | 41.17 | 39.93 | 39.95 | -1.55 | -3.73 | 328,880 | 133,122 | 2.99 | 3.42 |
2019-11-14 | 40.70 | 41.75 | 39.66 | 41.50 | 0.54 | 1.32 | 401,657 | 163,100 | 5.10 | 4.17 |
2019-11-13 | 40.00 | 41.48 | 39.57 | 40.96 | 0.47 | 1.16 | 337,775 | 136,603 | 4.72 | 3.51 |
2019-11-12 | 42.86 | 42.86 | 39.50 | 40.49 | -2.48 | -5.77 | 511,889 | 208,145 | 7.82 | 5.32 |
2019-11-11 | 42.66 | 43.28 | 42.26 | 42.97 | -0.12 | -0.28 | 295,829 | 126,392 | 2.37 | 3.07 |
2019-11-08 | 40.99 | 43.96 | 40.97 | 43.09 | 1.94 | 4.71 | 541,384 | 231,301 | 7.27 | 5.62 |
2019-11-07 | 40.77 | 41.77 | 40.55 | 41.15 | 0.35 | 0.86 | 223,689 | 92,051 | 2.99 | 2.32 |
2019-11-06 | 42.22 | 42.66 | 40.59 | 40.80 | -1.43 | -3.39 | 312,551 | 129,534 | 4.90 | 3.25 |
2019-11-05 | 41.90 | 42.38 | 40.90 | 42.23 | 0.35 | 0.84 | 319,075 | 133,127 | 3.53 | 3.32 |
2019-11-04 | 41.22 | 42.78 | 40.87 | 41.88 | 0.73 | 1.77 | 346,457 | 145,266 | 4.64 | 3.60 |
2019-11-01 | 40.40 | 41.30 | 39.52 | 41.15 | 0.71 | 1.76 | 379,146 | 153,979 | 4.40 | 3.94 |
2019-10-31 | 41.60 | 42.29 | 40.40 | 40.44 | -1.28 | -3.07 | 389,868 | 160,385 | 4.53 | 4.05 |
2019-10-30 | 42.02 | 42.37 | 40.55 | 41.72 | -0.88 | -2.07 | 324,052 | 134,355 | 4.27 | 3.37 |
2019-10-29 | 42.00 | 43.30 | 41.41 | 42.60 | 0.42 | 1.00 | 404,786 | 172,228 | 4.48 | 4.21 |
2019-10-28 | 41.70 | 42.96 | 41.50 | 42.18 | -0.02 | -0.05 | 375,708 | 158,154 | 3.46 | 3.90 |
2019-10-25 | 40.13 | 42.30 | 39.60 | 42.20 | 2.13 | 5.32 | 461,455 | 189,479 | 6.74 | 4.79 |
2019-10-24 | 38.16 | 40.35 | 37.99 | 40.07 | 1.24 | 3.19 | 421,871 | 166,573 | 6.08 | 4.38 |
2019-10-23 | 39.18 | 39.83 | 38.60 | 38.83 | -0.47 | -1.20 | 372,363 | 146,015 | 3.13 | 3.87 |
2019-10-22 | 38.43 | 39.30 | 37.89 | 39.30 | 1.12 | 2.93 | 497,113 | 192,162 | 3.69 | 5.16 |
2019-10-21 | 36.85 | 38.18 | 35.70 | 38.18 | 0.96 | 2.58 | 361,549 | 134,585 | 6.66 | 3.76 |
2019-10-18 | 37.35 | 38.67 | 37.12 | 37.22 | -0.21 | -0.56 | 471,808 | 178,719 | 4.14 | 4.90 |
2019-10-17 | 36.66 | 37.95 | 36.21 | 37.43 | 0.89 | 2.44 | 404,749 | 151,193 | 4.76 | 4.21 |
2019-10-16 | 36.92 | 37.55 | 36.40 | 36.54 | -0.02 | -0.05 | 343,453 | 126,663 | 3.15 | 3.57 |
2019-10-15 | 37.45 | 37.45 | 36.40 | 36.56 | -0.96 | -2.56 | 357,416 | 131,737 | 2.80 | 3.71 |
2019-10-14 | 38.20 | 38.69 | 37.10 | 37.52 | 0.02 | 0.05 | 447,685 | 169,097 | 4.24 | 4.65 |
2019-10-11 | 36.90 | 38.11 | 36.50 | 37.50 | 0.39 | 1.05 | 616,278 | 230,129 | 4.34 | 6.40 |
2019-10-10 | 34.80 | 37.11 | 34.75 | 37.11 | 3.37 | 9.99 | 823,916 | 301,628 | 6.99 | 8.56 |
2019-10-09 | 32.68 | 33.94 | 32.03 | 33.74 | 0.67 | 2.03 | 374,727 | 124,198 | 5.78 | 3.89 |
2019-10-08 | 35.67 | 36.62 | 32.87 | 33.07 | -2.73 | -7.63 | 498,717 | 172,199 | 10.47 | 5.18 |