信维通信（300136）历史交易数据_股票行情

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(%)
2019-09-20	37.88	38.38	36.49	36.63	0.15	0.41	598,615	224,140	5.18	6.22
2019-09-19	34.98	36.79	34.85	36.48	1.57	4.50	468,075	167,659	5.56	4.86
2019-09-18	34.75	35.58	34.12	34.91	0.01	0.03	343,605	119,780	4.18	3.57
2019-09-17	35.10	35.60	34.15	34.90	-0.50	-1.41	264,620	92,285	4.10	2.75
2019-09-16	35.00	35.80	34.25	35.40	0.72	2.08	341,525	120,422	4.47	3.55
2019-09-12	34.60	35.08	34.10	34.68	0.32	0.93	273,113	94,731	2.85	2.84
2019-09-11	35.45	35.76	34.10	34.36	-1.07	-3.02	404,859	140,753	4.69	4.21
2019-09-10	37.20	37.45	34.90	35.43	-2.05	-5.47	534,231	191,916	6.80	5.55
2019-09-09	35.96	37.70	35.48	37.48	1.55	4.31	492,602	179,897	6.18	5.12
2019-09-06	36.00	36.75	34.75	35.93	0.37	1.04	379,844	135,435	5.62	3.95
2019-09-05	35.55	37.07	34.76	35.56	0.23	0.65	510,623	182,840	6.54	5.31
2019-09-04	34.72	35.54	34.31	35.33	0.66	1.90	430,468	150,742	3.55	4.47
2019-09-03	32.76	35.29	32.66	34.67	1.92	5.86	604,459	206,803	8.03	6.28
2019-09-02	31.82	32.96	31.18	32.75	0.95	2.99	401,888	129,402	5.60	4.18
2019-08-30	32.90	33.63	31.38	31.80	-0.59	-1.82	512,501	167,057	6.95	5.32
2019-08-29	32.50	33.06	32.01	32.39	-0.16	-0.49	351,816	114,699	3.23	3.66
2019-08-28	32.32	33.02	31.62	32.55	0.66	2.07	476,174	155,295	4.39	4.95
2019-08-27	32.21	33.06	31.69	31.89	-0.10	-0.31	439,137	142,130	4.28	4.56
2019-08-26	31.88	32.44	31.45	31.99	-0.69	-2.11	387,776	123,774	3.03	4.03
2019-08-23	32.70	32.95	31.68	32.68	0.07	0.21	447,392	144,144	3.89	4.65
2019-08-22	33.50	33.61	32.07	32.61	-1.13	-3.35	466,463	153,064	4.56	4.85
2019-08-21	33.00	34.55	32.71	33.74	0.60	1.81	460,943	155,018	5.55	4.79
2019-08-20	33.20	33.71	32.70	33.14	0.07	0.21	418,896	139,192	3.05	4.35
2019-08-19	33.60	34.77	32.82	33.07	0.67	2.07	663,524	223,240	6.02	6.89
2019-08-16	32.60	33.60	32.15	32.40	-0.35	-1.07	538,495	176,684	4.43	5.59
2019-08-15	29.83	32.75	29.75	32.75	2.27	7.45	611,134	189,981	9.84	6.35
2019-08-14	32.00	32.78	30.40	30.48	-0.62	-1.99	616,828	195,244	7.65	6.41
2019-08-13	30.01	31.57	30.00	31.10	0.40	1.30	589,557	181,875	5.11	6.13
2019-08-12	28.11	30.91	27.64	30.70	2.60	9.25	668,545	197,020	11.64	6.95
2019-08-09	28.10	28.65	27.27	28.10	0.38	1.37	520,704	146,343	4.98	5.41
2019-08-08	27.81	28.25	26.97	27.72	0.08	0.29	436,722	120,512	4.63	4.54
2019-08-07	28.41	28.71	27.58	27.64	-0.81	-2.85	411,899	115,698	3.97	4.28
2019-08-06	26.98	28.63	26.85	28.45	0.62	2.23	577,008	159,304	6.40	5.99
2019-08-05	28.00	29.23	27.68	27.83	-0.44	-1.56	483,028	137,032	5.48	5.02
2019-08-02	27.90	28.62	27.50	28.27	-0.83	-2.85	497,137	139,675	3.85	5.17
2019-08-01	28.10	29.25	27.94	29.10	0.94	3.34	527,614	151,458	4.65	5.48
2019-07-31	28.02	28.50	27.84	28.16	0.30	1.08	379,948	107,360	2.37	3.95
2019-07-30	28.43	28.68	27.85	27.86	-0.57	-2.00	393,027	110,680	2.92	4.08
2019-07-29	28.17	28.55	27.78	28.43	0.35	1.25	476,186	134,379	2.74	4.95
2019-07-26	27.63	28.16	27.35	28.08	0.11	0.39	463,067	128,595	2.90	4.81
2019-07-25	26.60	28.25	26.30	27.97	1.58	5.99	873,724	239,067	7.39	9.08
2019-07-24	24.52	26.70	24.52	26.39	2.11	8.69	886,284	230,799	8.98	9.21
2019-07-23	23.41	24.34	23.31	24.28	0.88	3.76	284,552	68,094	4.40	2.96
2019-07-22	23.77	24.10	23.15	23.40	-0.22	-0.93	186,052	44,016	4.02	1.93
2019-07-19	23.59	23.95	23.35	23.62	0.22	0.94	189,345	44,884	2.56	1.97
2019-07-18	23.79	24.01	23.34	23.40	-0.60	-2.50	244,610	57,736	2.79	2.54
2019-07-17	23.88	24.44	23.76	24.00	0.05	0.21	287,447	69,344	2.84	2.99
2019-07-16	23.37	24.24	23.26	23.95	0.72	3.10	473,267	112,996	4.22	4.92
2019-07-15	23.01	23.60	22.30	23.23	-1.37	-5.57	649,918	148,847	5.28	6.75
2019-07-12	24.80	24.95	24.34	24.60	-0.18	-0.73	194,973	48,171	2.46	2.03
2019-07-11	25.09	25.20	24.66	24.78	-0.15	-0.60	229,317	57,088	2.17	2.38
2019-07-10	24.91	25.09	24.52	24.93	0.31	1.26	225,802	56,087	2.32	2.35
2019-07-09	24.83	24.90	24.22	24.62	-0.11	-0.44	249,847	61,501	2.75	2.60
2019-07-08	25.71	25.71	24.51	24.73	-1.15	-4.44	409,160	102,327	4.64	4.25
2019-07-05	26.25	26.40	25.84	25.88	-0.34	-1.30	278,041	72,543	2.14	2.89
2019-07-04	26.31	26.61	25.88	26.22	0.10	0.38	356,049	93,513	2.79	3.70
2019-07-03	26.50	26.93	25.79	26.12	-0.19	-0.72	441,486	116,362	4.33	4.59
2019-07-02	26.01	26.44	25.95	26.31	0.20	0.77	475,771	124,817	1.88	4.94
2019-07-01	25.56	26.44	25.31	26.11	1.66	6.79	716,816	185,505	4.62	7.45

起始日期	上市日
截止日期	今日

信维通信 (300136)

信维通信(300136) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值