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(%) |
| 2021-03-02 | 34.85 | 34.96 | 33.52 | 33.66 | -1.06 | -3.05 | 248,350 | 84,443 | 4.15 | 2.57 |
| 2021-03-01 | 33.95 | 35.15 | 33.62 | 34.72 | 0.82 | 2.42 | 259,238 | 89,529 | 4.51 | 2.68 |
| 2021-02-26 | 32.52 | 34.50 | 32.48 | 33.90 | 0.72 | 2.17 | 244,111 | 82,426 | 6.09 | 2.52 |
| 2021-02-25 | 34.50 | 34.57 | 32.96 | 33.18 | -1.00 | -2.93 | 192,692 | 64,447 | 4.71 | 1.99 |
| 2021-02-24 | 34.70 | 35.18 | 33.81 | 34.18 | -0.87 | -2.48 | 241,548 | 83,478 | 3.91 | 2.50 |
| 2021-02-23 | 33.10 | 35.15 | 32.62 | 35.05 | 1.75 | 5.26 | 360,935 | 122,753 | 7.60 | 3.73 |
| 2021-02-22 | 33.85 | 34.65 | 33.02 | 33.30 | -0.88 | -2.57 | 315,396 | 106,515 | 4.77 | 3.26 |
| 2021-02-19 | 32.97 | 34.56 | 32.69 | 34.18 | 0.85 | 2.55 | 364,340 | 123,132 | 5.61 | 3.77 |
| 2021-02-18 | 32.51 | 33.57 | 32.00 | 33.33 | 1.23 | 3.83 | 389,265 | 127,753 | 4.89 | 4.02 |
| 2021-02-10 | 30.00 | 32.40 | 29.68 | 32.10 | 2.44 | 8.23 | 452,927 | 142,151 | 9.17 | 4.68 |
| 2021-02-09 | 29.00 | 29.80 | 28.68 | 29.66 | 0.70 | 2.42 | 205,799 | 60,596 | 3.87 | 2.13 |
| 2021-02-08 | 28.76 | 29.60 | 28.60 | 28.96 | 0.20 | 0.70 | 213,001 | 62,161 | 3.48 | 2.20 |
| 2021-02-05 | 30.20 | 30.36 | 28.76 | 28.76 | -1.31 | -4.36 | 247,001 | 72,748 | 5.32 | 2.55 |
| 2021-02-04 | 30.04 | 30.38 | 29.04 | 30.07 | -0.02 | -0.07 | 324,008 | 96,303 | 4.45 | 3.35 |
| 2021-02-03 | 31.28 | 31.46 | 30.09 | 30.09 | -1.19 | -3.80 | 298,346 | 91,543 | 4.38 | 3.08 |
| 2021-02-02 | 31.47 | 31.86 | 30.98 | 31.28 | -0.25 | -0.79 | 275,310 | 86,411 | 2.79 | 2.85 |
| 2021-02-01 | 32.08 | 32.37 | 30.85 | 31.53 | -0.59 | -1.84 | 315,032 | 99,396 | 4.73 | 3.26 |
| 2021-01-29 | 32.28 | 32.79 | 31.20 | 32.12 | 0.33 | 1.04 | 386,693 | 123,814 | 5.00 | 4.00 |
| 2021-01-28 | 34.00 | 34.10 | 31.79 | 31.79 | -3.91 | -10.95 | 733,852 | 240,459 | 6.47 | 7.58 |
| 2021-01-27 | 36.19 | 36.19 | 35.05 | 35.70 | -0.64 | -1.76 | 254,651 | 90,717 | 3.14 | 2.63 |
| 2021-01-26 | 35.16 | 36.40 | 34.62 | 36.34 | 1.18 | 3.36 | 438,969 | 156,288 | 5.06 | 4.54 |
| 2021-01-25 | 35.67 | 36.18 | 34.63 | 35.16 | -0.67 | -1.87 | 492,587 | 174,165 | 4.33 | 5.09 |
| 2021-01-22 | 38.21 | 38.52 | 35.30 | 35.83 | -2.69 | -6.98 | 761,558 | 276,759 | 8.36 | 7.87 |
| 2021-01-21 | 38.99 | 39.40 | 37.90 | 38.52 | -0.65 | -1.66 | 453,345 | 174,726 | 3.83 | 4.69 |
| 2021-01-20 | 39.90 | 39.97 | 38.93 | 39.17 | -1.01 | -2.51 | 357,739 | 140,119 | 2.59 | 3.70 |
| 2021-01-19 | 39.28 | 40.94 | 38.90 | 40.18 | 0.70 | 1.77 | 440,527 | 176,571 | 5.17 | 4.55 |
| 2021-01-18 | 38.62 | 40.17 | 38.38 | 39.48 | 0.43 | 1.10 | 380,175 | 150,474 | 4.58 | 3.93 |
| 2021-01-15 | 40.65 | 40.67 | 38.60 | 39.05 | -1.48 | -3.65 | 480,552 | 188,955 | 5.11 | 4.97 |
| 2021-01-14 | 41.00 | 41.36 | 39.26 | 40.53 | -0.38 | -0.93 | 606,625 | 244,951 | 5.13 | 6.27 |
| 2021-01-13 | 38.62 | 41.29 | 38.03 | 40.91 | 2.29 | 5.93 | 734,392 | 292,734 | 8.44 | 7.59 |
| 2021-01-12 | 38.41 | 40.01 | 37.55 | 38.62 | 0.41 | 1.07 | 682,407 | 264,679 | 6.44 | 7.05 |
| 2021-01-11 | 37.25 | 38.98 | 36.71 | 38.21 | 1.67 | 4.57 | 707,833 | 269,944 | 6.21 | 7.32 |
| 2021-01-08 | 34.72 | 37.37 | 34.60 | 36.54 | 1.82 | 5.24 | 518,513 | 188,132 | 7.98 | 5.36 |
| 2021-01-07 | 36.64 | 36.93 | 34.23 | 34.72 | -1.80 | -4.93 | 578,130 | 203,224 | 7.39 | 5.98 |
| 2021-01-06 | 38.15 | 38.67 | 36.20 | 36.52 | -1.59 | -4.17 | 565,206 | 210,325 | 6.48 | 5.84 |
| 2021-01-05 | 35.90 | 38.20 | 35.75 | 38.11 | 1.94 | 5.36 | 593,832 | 222,289 | 6.77 | 6.14 |
| 2021-01-04 | 35.84 | 36.69 | 35.21 | 36.17 | 0.29 | 0.81 | 370,637 | 133,448 | 4.12 | 3.83 |
