维信诺（002387）历史行情
以下为维信诺近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.640 | 6.610 | 6.690 | 6.430 | -0.060 | -0.900% | 12.83万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.730 | 6.670 | 7.090 | 6.630 | -0.030 | -0.448% | 14.34万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.740 | 6.700 | 6.800 | 6.650 | 0.070 | 1.056% | 835.58万 | 0.56亿 | 0.599% |
| 2026-10-06 | 6.740 | 6.700 | 6.800 | 6.650 | 0.070 | 1.056% | 835.58万 | 0.56亿 | 0.599% |
| 2026-10-05 | 6.740 | 6.700 | 6.800 | 6.650 | 0.070 | 1.056% | 835.58万 | 0.56亿 | 0.599% |
| 2026-10-02 | 6.740 | 6.700 | 6.800 | 6.650 | 0.070 | 1.056% | 835.58万 | 0.56亿 | 0.599% |
| 2026-10-01 | 6.740 | 6.700 | 6.800 | 6.650 | 0.070 | 1.056% | 835.58万 | 0.56亿 | 0.599% |
| 2026-09-30 | 6.740 | 6.700 | 6.800 | 6.650 | 0.070 | 1.056% | 8.36万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.840 | 6.630 | 6.940 | 6.600 | -0.070 | -1.045% | 10.18万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.960 | 6.700 | 6.970 | 6.650 | -0.170 | -2.475% | 10.00万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.910 | 6.870 | 6.970 | 6.870 | -0.070 | -1.009% | 673.77万 | 0.46亿 | 0.483% |
| 2026-09-24 | 6.910 | 6.870 | 6.970 | 6.870 | -0.070 | -1.009% | 6.74万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.010 | 6.940 | 7.090 | 6.920 | -0.060 | -0.857% | 8.54万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.110 | 7.000 | 7.130 | 6.980 | -0.080 | -1.130% | 9.32万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.000 | 7.080 | 7.150 | 6.950 | 0.050 | 0.711% | 12.07万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.900 | 7.030 | 7.050 | 6.860 | 0.150 | 2.180% | 14.32万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.830 | 6.880 | 6.950 | 6.800 | 0.010 | 0.146% | 8.69万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.810 | 6.870 | 6.880 | 6.750 | 0.050 | 0.733% | 6.88万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.860 | 6.820 | 6.870 | 6.780 | -0.040 | -0.583% | 5.23万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.850 | 6.860 | 6.890 | 6.760 | 0.010 | 0.146% | 5.65万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.810 | 6.850 | 6.890 | 6.750 | -0.050 | -0.725% | 9.75万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.040 | 6.900 | 7.120 | 6.880 | -0.120 | -1.709% | 11.16万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.010 | 7.020 | 7.060 | 6.960 | -0.010 | -0.142% | 8.94万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.060 | 7.030 | 7.090 | 7.000 | -0.030 | -0.425% | 9.54万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.140 | 7.060 | 7.160 | 7.010 | 0.040 | 0.570% | 9.27万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.130 | 7.020 | 7.200 | 6.980 | -0.080 | -1.127% | 15.18万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.180 | 7.100 | 7.230 | 7.080 | -0.060 | -0.838% | 9.51万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.200 | 7.160 | 7.280 | 7.110 | -0.140 | -1.918% | 13.05万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.330 | 7.300 | 7.440 | 7.230 | 0.030 | 0.413% | 20.09万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.200 | 7.270 | 7.310 | 7.170 | -0.050 | -0.683% | 14.02万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.130 | 7.320 | 7.460 | 7.130 | 0.210 | 2.954% | 23.01万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.070 | 7.110 | 7.170 | 7.040 | 0.000 | 0.000% | 14.50万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.260 | 7.110 | 7.380 | 7.090 | -0.130 | -1.796% | 17.72万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.320 | 7.240 | 7.350 | 7.130 | -0.180 | -2.426% | 20.75万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.400 | 7.420 | 7.630 | 7.350 | 0.010 | 0.135% | 28.38万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.100 | 7.410 | 7.530 | 6.970 | 0.170 | 2.348% | 36.66万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.840 | 7.240 | 7.490 | 6.840 | 0.430 | 6.314% | 40.59万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.020 | 6.810 | 7.030 | 6.810 | -0.290 | -4.085% | 14.08万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.150 | 7.100 | 7.250 | 7.060 | -0.010 | -0.141% | 12.20万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.100 | 7.110 | 7.140 | 7.040 | 0.020 | 0.282% | 7.63万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.120 | 7.090 | 7.140 | 6.990 | 0.000 | 0.000% | 9.97万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.300 | 7.090 | 7.340 | 7.090 | -0.130 | -1.801% | 14.67万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.060 | 7.220 | 7.230 | 7.040 | 0.160 | 2.266% | 13.90万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.100 | 7.060 | 7.140 | 7.010 | -0.060 | -0.843% | 9.67万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.090 | 7.120 | 7.130 | 6.980 | 0.030 | 0.423% | 10.43万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.180 | 7.090 | 7.210 | 7.050 | -0.090 | -1.253% | 13.35万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.120 | 7.180 | 7.190 | 7.020 | 0.060 | 0.843% | 15.68万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.000 | 7.120 | 7.170 | 7.000 | 0.060 | 0.850% | 15.98万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.000 | 7.060 | 7.080 | 6.970 | 0.050 | 0.713% | 14.09万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.930 | 7.010 | 7.030 | 6.860 | 0.080 | 1.154% | 11.21万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.020 | 6.930 | 7.110 | 6.920 | 0.010 | 0.145% | 16.12万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.990 | 6.920 | 7.110 | 6.900 | -0.280 | -3.889% | 20.87万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.720 | 7.200 | 7.510 | 6.610 | 0.340 | 4.956% | 42.86万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.280 | 6.860 | 6.860 | 6.280 | 0.620 | 9.936% | 28.87万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.140 | 6.240 | 6.270 | 6.100 | 0.100 | 1.629% | 9.22万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.250 | 6.140 | 6.260 | 6.120 | -0.190 | -3.002% | 10.94万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.170 | 6.330 | 6.350 | 6.130 | 0.160 | 2.593% | 11.77万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.200 | 6.170 | 6.290 | 6.150 | -0.110 | -1.752% | 10.49万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.130 | 6.280 | 6.320 | 5.890 | 0.160 | 2.614% | 17.84万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.320 | 6.120 | 6.390 | 6.030 | -0.170 | -2.703% | 15.98万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.600 | 6.290 | 6.650 | 6.230 | -0.370 | -5.556% | 20.84万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.700 | 6.660 | 6.830 | 6.490 | -0.040 | -0.597% | 15.62万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.070 | 6.700 | 7.100 | 6.700 | -0.740 | -9.946% | 36.74万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.560 | 7.440 | 7.620 | 7.310 | -0.170 | -2.234% | 18.90万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.980 | 7.610 | 7.990 | 7.600 | -0.470 | -5.817% | 29.97万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.080 | 8.080 | 8.180 | 8.000 | -0.010 | -0.124% | 24.54万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.000 | 8.090 | 8.120 | 7.900 | 0.060 | 0.747% | 22.59万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.170 | 8.030 | 8.180 | 7.980 | -0.170 | -2.073% | 21.15万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.120 | 8.200 | 8.250 | 8.030 | 0.090 | 1.110% | 27.10万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.230 | 8.110 | 8.340 | 7.980 | -0.140 | -1.697% | 37.29万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.620 | 8.250 | 8.700 | 8.210 | -0.450 | -5.172% | 46.10万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.750 | 8.700 | 9.010 | 8.480 | -0.240 | -2.685% | 42.85万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.870 | 8.940 | 9.110 | 8.810 | -0.060 | -0.667% | 43.23万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.710 | 9.000 | 9.050 | 8.700 | 0.340 | 3.926% | 52.36万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.780 | 8.660 | 9.150 | 8.530 | -0.180 | -2.036% | 47.39万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.780 | 8.840 | 9.190 | 8.660 | -0.130 | -1.449% | 85.10万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.360 | 8.970 | 8.970 | 8.240 | 0.820 | 10.061% | 41.23万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.200 | 8.150 | 8.240 | 7.830 | -0.130 | -1.570% | 39.13万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.140 | 8.280 | 8.450 | 8.100 | -0.010 | -0.121% | 34.12万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.380 | 8.290 | 8.650 | 8.160 | -0.010 | -0.120% | 44.09万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.750 | 8.300 | 8.760 | 8.280 | -0.510 | -5.789% | 37.06万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.400 | 8.810 | 8.860 | 8.400 | 0.290 | 3.404% | 37.12万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.400 | 8.520 | 8.660 | 8.310 | 0.100 | 1.188% | 32.30万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.980 | 8.420 | 8.500 | 7.980 | 0.510 | 6.448% | 50.00万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.250 | 7.910 | 8.550 | 7.890 | -0.300 | -3.654% | 46.71万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.350 | 8.210 | 8.430 | 7.980 | -0.310 | -3.638% | 42.21万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.640 | 8.520 | 8.670 | 8.260 | -0.230 | -2.629% | 37.52万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.830 | 8.750 | 8.880 | 8.480 | 0.060 | 0.690% | 45.26万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.000 | 8.690 | 9.250 | 8.650 | -0.570 | -6.156% | 88.57万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.520 | 9.260 | 9.260 | 8.410 | 0.840 | 9.976% | 90.28万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.100 | 8.420 | 8.470 | 8.040 | 0.260 | 3.186% | 25.04万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.100 | 8.160 | 8.500 | 8.080 | 0.030 | 0.369% | 27.01万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.100 | 8.130 | 8.240 | 7.960 | 0.010 | 0.123% | 18.73万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.960 | 8.120 | 8.350 | 7.880 | 0.090 | 1.121% | 23.72万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.470 | 8.030 | 8.480 | 7.920 | -0.440 | -5.195% | 30.65万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.450 | 8.470 | 8.540 | 8.240 | -0.040 | -0.470% | 26.79万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.670 | 8.510 | 8.900 | 8.440 | -0.240 | -2.743% | 28.68万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.780 | 8.750 | 8.810 | 8.590 | -0.030 | -0.342% | 30.09万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.600 | 8.780 | 8.990 | 8.460 | 0.140 | 1.620% | 34.63万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.560 | 8.640 | 8.730 | 8.410 | 0.000 | 0.000% | 38.77万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.100 | 8.640 | 9.270 | 8.610 | -0.070 | -0.804% | 62.14万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.260 | 8.710 | 9.130 | 8.260 | 0.410 | 4.940% | 75.77万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.080 | 8.300 | 8.300 | 8.040 | 0.210 | 2.596% | 17.95万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.990 | 8.090 | 8.150 | 7.900 | 0.100 | 1.252% | 16.16万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.180 | 7.990 | 8.350 | 7.940 | -0.290 | -3.502% | 28.12万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.310 | 8.280 | 8.580 | 8.120 | -0.020 | -0.241% | 35.77万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.300 | 8.300 | 8.390 | 8.180 | -0.070 | -0.836% | 23.62万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.190 | 8.370 | 8.420 | 8.020 | 0.190 | 2.323% | 32.56万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.210 | 8.180 | 8.280 | 8.140 | -0.030 | -0.365% | 11.52万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.260 | 8.210 | 8.260 | 8.070 | 0.040 | 0.490% | 10.35万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.130 | 8.170 | 8.200 | 8.090 | 0.050 | 0.616% | 11.47万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.070 | 8.120 | 8.200 | 8.050 | 0.040 | 0.495% | 12.09万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.110 | 8.080 | 8.110 | 7.980 | 0.000 | 0.000% | 8.39万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.890 | 8.080 | 8.130 | 7.800 | 0.030 | 0.373% | 13.29万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.140 | 8.050 | 8.270 | 8.030 | -0.150 | -1.829% | 9.93万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.040 | 8.200 | 8.220 | 7.930 | 0.170 | 2.117% | 12.06万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.040 | 8.030 | 8.080 | 7.920 | -0.030 | -0.372% | 8.48万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.260 | 8.060 | 8.260 | 8.000 | -0.180 | -2.184% | 10.70万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.200 | 8.240 | 8.270 | 8.180 | 0.000 | 0.000% | 8.35万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.330 | 8.240 | 8.330 | 8.150 | -0.080 | -0.962% | 13.41万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.210 | 8.320 | 8.350 | 8.190 | 0.110 | 1.340% | 12.34万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.180 | 8.210 | 8.280 | 8.140 | 0.020 | 0.244% | 10.33万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.170 | 8.190 | 8.250 | 8.120 | 0.060 | 0.738% | 10.20万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.070 | 8.130 | 8.250 | 8.050 | 0.090 | 1.119% | 13.12万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.120 | 8.040 | 8.120 | 7.970 | 0.010 | 0.125% | 9.36万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.100 | 8.030 | 8.150 | 7.980 | 0.000 | 0.000% | 10.19万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.020 | 8.150 | 8.280 | 8.010 | 0.000 | 0.000% | 17.38万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.890 | 7.910 | 8.010 | 7.870 | 0.000 | 0.000% | 10.37万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.750 | 8.000 | 8.020 | 7.730 | 0.000 | 0.000% | 18.06万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.550 | 7.600 | 7.660 | 7.550 | 0.000 | 0.000% | 7.77万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.690 | 7.540 | 7.770 | 7.540 | 0.000 | 0.000% | 9.86万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.700 | 7.700 | 7.820 | 7.570 | 0.000 | 0.000% | 13.69万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.710 | 7.740 | 7.780 | 7.620 | 0.000 | 0.000% | 8.19万 | 0.00亿 | 0.000% |