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(%)
2020-11-26	45.87	46.69	45.70	46.48	0.70	1.53	167,095	77,251	2.16	1.74
2020-11-25	45.58	47.28	44.87	45.78	0.53	1.17	225,879	104,049	5.33	2.35
2020-11-24	44.56	45.29	44.10	45.25	0.74	1.66	156,972	70,295	2.67	1.63
2020-11-23	44.42	44.87	43.65	44.51	0.11	0.25	166,431	73,648	2.75	1.73
2020-11-20	44.60	45.10	44.17	44.40	-0.37	-0.83	114,813	51,136	2.08	1.19
2020-11-19	44.18	45.00	43.91	44.77	0.37	0.83	127,167	56,731	2.46	1.32
2020-11-18	44.19	44.75	43.58	44.40	0.00	0.00	153,641	67,879	2.64	1.60
2020-11-17	45.13	45.29	43.40	44.40	-0.57	-1.27	297,365	130,699	4.20	3.09
2020-11-16	48.10	48.25	44.68	44.97	-2.70	-5.66	340,781	155,813	7.49	3.54
2020-11-13	48.18	48.46	47.09	47.67	-1.20	-2.46	171,844	82,037	2.80	1.79
2020-11-12	48.88	49.25	48.28	48.87	0.24	0.49	139,769	68,237	1.99	1.45
2020-11-11	52.00	52.60	48.10	48.63	-4.12	-7.81	377,105	187,031	8.53	3.92
2020-11-10	52.76	53.40	51.20	52.75	-0.01	-0.02	191,899	100,310	4.17	1.99
2020-11-09	49.99	53.99	49.98	52.76	3.45	7.00	380,959	200,133	8.13	3.96
2020-11-06	50.78	50.97	48.52	49.31	-1.23	-2.43	204,119	101,031	4.85	2.12
2020-11-05	49.18	50.90	48.45	50.54	2.39	4.96	256,709	128,053	5.09	2.67
2020-11-04	48.10	48.75	47.62	48.15	-0.18	-0.37	107,899	51,974	2.34	1.12
2020-11-03	48.01	49.38	47.27	48.33	0.61	1.28	148,693	72,029	4.42	1.54
2020-11-02	47.57	48.45	46.51	47.72	0.22	0.46	148,633	70,699	4.08	1.54
2020-10-30	49.61	50.09	46.84	47.50	-2.20	-4.43	229,274	110,134	6.54	2.38
2020-10-29	50.04	50.51	49.46	49.70	-1.14	-2.24	154,542	77,055	2.07	1.61
2020-10-28	49.20	51.40	48.22	50.84	1.91	3.90	258,120	129,798	6.50	2.68
2020-10-27	48.15	49.45	47.80	48.93	0.79	1.64	148,616	72,428	3.43	1.54
2020-10-26	48.00	48.71	46.10	48.14	-0.14	-0.29	131,523	62,862	5.41	1.37
2020-10-23	49.30	49.63	47.85	48.28	-0.57	-1.17	112,415	54,799	3.64	1.17
2020-10-22	49.28	49.80	48.69	48.85	-0.60	-1.21	98,254	48,205	2.24	1.02
2020-10-21	50.34	50.51	49.00	49.45	-0.89	-1.77	112,808	55,826	3.00	1.17
2020-10-20	50.49	50.49	49.50	50.34	0.22	0.44	129,733	64,825	1.98	1.35
2020-10-19	50.35	51.80	49.97	50.12	0.52	1.05	169,331	85,870	3.69	1.76
2020-10-16	49.62	50.18	49.20	49.60	-0.25	-0.50	129,348	64,250	1.97	1.34
2020-10-15	51.90	52.29	49.74	49.85	-2.10	-4.04	269,517	135,790	4.91	2.80
2020-10-14	51.65	52.98	50.35	51.95	-1.00	-1.89	344,838	178,347	4.97	3.58
2020-10-13	51.90	53.36	51.54	52.95	1.42	2.76	458,250	241,220	3.53	4.76
2020-10-12	58.60	58.60	48.00	51.53	-6.49	-11.19	936,068	484,500	18.27	9.73
2020-10-09	56.24	58.43	55.83	58.02	3.51	6.44	246,449	141,390	4.77	2.56

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