信维通信（300136）历史行情

以下为信维通信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	51.020	49.470	51.110	46.750	-2.150	-4.165%	4,704.59万	22.88亿	5.702%
2026-10-08	52.190	51.620	54.270	51.110	0.390	0.761%	40.74万	0.00亿	0.000%
2026-10-07	53.060	51.230	53.290	51.010	-1.420	-2.697%	2,564.58万	13.29亿	3.109%
2026-10-06	53.060	51.230	53.290	51.010	-1.420	-2.697%	2,564.58万	13.29亿	3.109%
2026-10-05	53.060	51.230	53.290	51.010	-1.420	-2.697%	2,564.58万	13.29亿	3.109%
2026-10-02	53.060	51.230	53.290	51.010	-1.420	-2.697%	2,564.58万	13.29亿	3.109%
2026-10-01	53.060	51.230	53.290	51.010	-1.420	-2.697%	2,564.58万	13.29亿	3.109%
2026-09-30	53.060	51.230	53.290	51.010	-1.420	-2.697%	25.65万	0.00亿	0.000%
2026-09-29	52.460	52.650	53.050	52.010	-0.150	-0.284%	24.30万	0.00亿	0.000%
2026-09-28	56.220	52.800	56.900	52.390	-4.500	-7.853%	44.66万	0.00亿	0.000%
2026-09-27	57.900	57.300	60.080	57.250	-0.710	-1.224%	4,337.32万	25.46亿	5.257%
2026-09-24	57.900	57.300	60.080	57.250	-0.710	-1.224%	43.37万	0.00亿	0.000%
2026-09-23	59.000	58.010	59.370	57.570	-1.170	-1.977%	26.60万	0.00亿	0.000%
2026-09-22	61.000	59.180	61.200	58.950	-0.500	-0.838%	34.93万	0.00亿	0.000%
2026-09-21	60.550	59.680	62.420	59.200	0.170	0.286%	47.60万	0.00亿	0.000%
2026-09-18	58.800	59.510	59.880	57.820	1.890	3.280%	36.62万	0.00亿	0.000%
2026-09-17	57.900	57.620	59.200	57.220	-0.860	-1.471%	28.15万	0.00亿	0.000%
2026-09-16	56.340	58.480	58.950	56.130	2.160	3.835%	34.32万	0.00亿	0.000%
2026-09-15	56.990	56.320	57.470	56.200	-0.600	-1.054%	23.58万	0.00亿	0.000%
2026-09-14	56.650	56.920	57.920	55.200	0.090	0.158%	28.61万	0.00亿	0.000%
2026-09-11	56.390	56.830	57.280	54.230	-0.130	-0.228%	36.75万	0.00亿	0.000%
2026-09-10	56.500	56.960	57.770	56.200	-0.090	-0.158%	20.70万	0.00亿	0.000%
2026-09-09	58.260	57.050	58.780	56.680	-0.490	-0.852%	26.04万	0.00亿	0.000%
2026-09-08	57.100	57.540	58.650	56.730	0.250	0.436%	31.63万	0.00亿	0.000%
2026-09-07	56.000	57.290	57.880	55.990	1.110	1.976%	30.48万	0.00亿	0.000%
2026-09-04	58.300	56.180	58.970	55.660	-1.470	-2.550%	31.41万	0.00亿	0.000%
2026-09-03	58.540	57.650	58.940	56.900	-0.420	-0.723%	26.82万	0.00亿	0.000%
2026-09-02	58.080	58.070	58.800	57.500	-0.970	-1.643%	25.23万	0.00亿	0.000%
2026-09-01	61.000	59.040	61.200	58.860	-2.170	-3.545%	31.29万	0.00亿	0.000%
2026-08-31	58.590	61.210	61.210	58.220	0.870	1.442%	39.00万	0.00亿	0.000%
2026-08-28	61.670	60.340	63.200	60.210	-1.730	-2.787%	60.36万	0.00亿	0.000%
2026-08-27	59.700	62.070	62.200	59.510	2.450	4.109%	34.88万	0.00亿	0.000%
2026-08-26	60.000	59.620	60.490	58.400	-0.220	-0.368%	26.73万	0.00亿	0.000%
2026-08-25	58.040	59.840	60.590	56.710	0.920	1.561%	35.68万	0.00亿	0.000%
2026-08-24	60.520	58.920	61.000	57.540	-2.040	-3.346%	41.93万	0.00亿	0.000%
2026-08-21	58.760	60.960	61.780	58.580	1.340	2.248%	42.47万	0.00亿	0.000%
2026-08-20	61.540	59.620	61.950	58.690	-0.710	-1.177%	55.60万	0.00亿	0.000%
2026-08-19	70.390	60.330	70.400	60.040	-9.320	-13.381%	96.44万	0.00亿	0.000%
2026-08-18	70.400	69.650	70.930	68.460	-0.750	-1.065%	42.96万	0.00亿	0.000%
2026-08-17	68.790	70.400	70.400	68.070	2.100	3.075%	45.64万	0.00亿	0.000%
2026-08-14	67.690	68.300	68.990	66.340	1.010	1.501%	41.34万	0.00亿	0.000%
2026-08-13	69.510	67.290	70.700	67.260	-1.290	-1.881%	55.98万	0.00亿	0.000%
2026-08-12	67.110	68.580	70.400	66.180	1.290	1.917%	55.97万	0.00亿	0.000%
2026-08-11	65.980	67.290	69.850	64.750	-1.070	-1.565%	67.47万	0.00亿	0.000%
2026-08-10	69.700	68.360	69.990	65.550	0.240	0.352%	68.49万	0.00亿	0.000%
2026-08-07	66.300	68.120	68.570	65.230	2.740	4.191%	80.27万	0.00亿	0.000%
2026-08-06	62.170	65.380	66.940	62.170	1.430	2.236%	75.16万	0.00亿	0.000%
2026-08-05	58.060	63.950	64.970	58.000	4.400	7.389%	75.37万	0.00亿	0.000%
2026-08-04	57.990	59.550	60.300	56.220	3.050	5.398%	58.84万	0.00亿	0.000%
2026-08-03	56.320	56.500	58.880	55.750	-0.980	-1.705%	52.72万	0.00亿	0.000%
2026-07-31	60.000	57.480	62.000	57.010	0.980	1.735%	66.84万	0.00亿	0.000%
2026-07-30	61.050	56.500	62.200	55.550	-5.110	-8.294%	64.44万	0.00亿	0.000%
2026-07-29	62.400	61.610	64.090	59.460	-0.790	-1.266%	51.97万	0.00亿	0.000%
2026-07-28	64.640	62.400	66.360	61.850	-4.260	-6.391%	45.08万	0.00亿	0.000%
2026-07-27	63.350	66.660	66.670	62.000	4.090	6.537%	55.08万	0.00亿	0.000%
2026-07-24	64.940	62.570	65.880	62.390	-3.910	-5.881%	48.00万	0.00亿	0.000%
2026-07-23	65.020	66.480	69.000	64.700	2.100	3.262%	68.05万	0.00亿	0.000%
2026-07-22	66.600	64.380	69.250	63.870	-4.130	-6.028%	68.55万	0.00亿	0.000%
2026-07-21	64.310	68.510	68.980	55.780	5.330	8.436%	97.42万	0.00亿	0.000%
2026-07-20	72.500	63.180	72.960	60.440	-6.330	-9.107%	81.20万	0.00亿	0.000%
2026-07-17	77.560	69.510	78.500	69.120	-9.540	-12.068%	74.34万	0.00亿	0.000%
2026-07-16	81.380	79.050	85.240	77.900	-4.880	-5.814%	56.94万	0.00亿	0.000%
2026-07-15	95.000	83.930	96.000	83.830	-5.770	-6.433%	63.25万	0.00亿	0.000%
2026-07-14	84.660	89.700	89.950	80.180	3.390	3.928%	71.26万	0.00亿	0.000%
2026-07-13	96.000	86.310	96.990	86.310	-13.070	-13.152%	87.83万	0.00亿	0.000%
2026-07-10	98.870	99.380	109.630	95.330	-0.330	-0.331%	132.61万	0.00亿	0.000%
2026-07-09	91.020	99.710	100.450	87.290	9.830	10.937%	65.32万	0.00亿	0.000%
2026-07-08	94.800	89.880	94.900	89.680	-3.520	-3.769%	51.16万	0.00亿	0.000%
2026-07-07	93.000	93.400	96.600	92.200	-0.270	-0.288%	45.31万	0.00亿	0.000%
2026-07-06	102.910	93.670	104.600	93.380	-8.930	-8.704%	70.19万	0.00亿	0.000%
2026-07-03	101.000	102.600	107.180	100.990	1.590	1.574%	65.02万	0.00亿	0.000%
2026-07-02	106.500	101.010	108.770	100.800	-11.150	-9.941%	75.29万	0.00亿	0.000%
2026-07-01	120.500	112.160	123.360	109.640	-7.090	-5.945%	100.26万	0.00亿	0.000%
2026-06-30	117.010	119.250	120.770	113.750	2.500	2.141%	83.61万	0.00亿	0.000%
2026-06-29	121.400	116.750	129.440	115.930	-1.440	-1.218%	116.17万	0.00亿	0.000%
2026-06-26	114.630	118.190	121.400	113.120	1.460	1.251%	117.47万	0.00亿	0.000%
2026-06-25	103.000	116.730	117.560	102.300	13.610	13.198%	155.93万	0.00亿	0.000%
2026-06-24	94.240	103.120	104.880	93.180	7.640	8.002%	104.06万	0.00亿	0.000%
2026-06-23	95.910	95.480	98.790	93.000	-3.840	-3.866%	86.86万	0.00亿	0.000%
2026-06-22	105.450	99.320	108.780	97.500	-8.130	-7.566%	125.45万	0.00亿	0.000%
2026-06-18	102.500	107.450	110.800	101.580	1.890	1.790%	121.91万	0.00亿	0.000%
2026-06-17	104.660	105.560	112.900	103.200	5.400	5.391%	149.50万	0.00亿	0.000%
2026-06-16	104.490	100.160	106.800	99.500	2.460	2.518%	118.25万	0.00亿	0.000%
2026-06-15	94.000	97.700	98.990	90.000	0.840	0.867%	98.91万	0.00亿	0.000%
2026-06-12	102.870	96.860	105.000	96.160	-2.420	-2.438%	94.09万	0.00亿	0.000%
2026-06-11	96.370	99.280	101.870	92.680	2.890	2.998%	91.86万	0.00亿	0.000%
2026-06-10	100.860	96.390	103.900	95.300	-6.610	-6.417%	74.37万	0.00亿	0.000%
2026-06-09	101.970	103.000	104.000	96.390	-0.650	-0.627%	92.05万	0.00亿	0.000%
2026-06-08	101.360	103.650	110.180	101.360	-2.680	-2.520%	108.48万	0.00亿	0.000%
2026-06-05	100.000	106.330	108.980	97.000	8.330	8.500%	129.01万	0.00亿	0.000%
2026-06-04	93.000	98.000	98.500	93.000	2.400	2.510%	67.97万	0.00亿	0.000%
2026-06-03	91.000	95.600	99.800	90.500	3.630	3.947%	95.08万	0.00亿	0.000%
2026-06-02	92.080	91.970	93.990	88.000	0.440	0.481%	80.75万	0.00亿	0.000%
2026-06-01	96.890	91.530	98.350	91.180	-7.120	-7.217%	97.95万	0.00亿	0.000%
2026-05-29	111.000	98.650	112.480	95.510	-15.030	-13.221%	139.78万	0.00亿	0.000%
2026-05-28	109.740	113.680	115.800	106.980	1.700	1.518%	83.33万	0.00亿	0.000%
2026-05-27	113.700	111.980	114.990	107.010	1.650	1.496%	91.19万	0.00亿	0.000%
2026-05-26	115.810	110.330	116.400	108.690	-8.300	-6.997%	99.04万	0.00亿	0.000%
2026-05-25	122.000	118.630	124.550	113.800	-0.350	-0.294%	112.11万	0.00亿	0.000%
2026-05-22	106.000	118.980	120.600	104.060	9.480	8.658%	114.45万	0.00亿	0.000%
2026-05-21	112.950	109.500	117.950	107.950	-2.850	-2.537%	115.86万	0.00亿	0.000%
2026-05-20	109.530	112.350	113.500	107.060	1.400	1.262%	85.98万	0.00亿	0.000%
2026-05-19	111.920	110.950	114.310	108.630	-0.750	-0.671%	91.81万	0.00亿	0.000%
2026-05-18	102.330	111.700	116.950	101.450	12.140	12.194%	132.71万	0.00亿	0.000%
2026-05-15	103.750	99.560	104.720	97.270	-2.900	-2.830%	112.80万	0.00亿	0.000%
2026-05-14	112.830	102.460	114.830	102.460	-11.190	-9.846%	133.56万	0.00亿	0.000%
2026-05-13	108.500	113.650	114.830	108.500	4.400	4.027%	87.02万	0.00亿	0.000%
2026-05-12	117.600	109.250	118.120	107.450	-6.270	-5.428%	116.09万	0.00亿	0.000%
2026-05-11	106.750	115.520	116.550	105.730	14.220	14.038%	109.80万	0.00亿	0.000%
2026-05-08	100.950	101.300	103.130	99.250	-0.300	-0.295%	85.89万	0.00亿	0.000%
2026-05-07	96.950	101.600	103.780	95.610	4.420	4.548%	108.64万	0.00亿	0.000%
2026-05-06	91.950	97.180	100.350	90.960	5.930	6.499%	115.39万	0.00亿	0.000%
2026-04-30	84.850	91.250	91.930	82.980	5.790	6.775%	122.84万	0.00亿	0.000%
2026-04-29	87.170	85.460	88.370	83.150	-1.980	-2.264%	102.56万	0.00亿	0.000%
2026-04-28	87.950	87.440	90.920	85.550	-0.970	-1.097%	94.91万	0.00亿	0.000%
2026-04-27	81.130	88.410	90.950	81.130	7.160	8.812%	139.15万	0.00亿	0.000%
2026-04-24	82.950	81.250	87.930	81.130	-2.110	-2.531%	149.47万	0.00亿	0.000%
2026-04-23	79.640	83.360	83.450	76.750	3.890	4.895%	129.97万	0.00亿	0.000%
2026-04-22	77.050	79.470	79.920	75.700	2.480	3.221%	107.53万	0.00亿	0.000%
2026-04-21	77.350	76.990	79.950	76.410	-0.760	-0.977%	114.68万	0.00亿	0.000%
2026-04-20	71.620	77.750	78.950	71.530	2.890	3.861%	154.46万	0.00亿	0.000%
2026-04-17	68.960	74.860	75.240	68.650	5.110	7.326%	121.07万	0.00亿	0.000%
2026-04-16	67.960	69.750	70.650	67.960	1.300	1.899%	75.14万	0.00亿	0.000%
2026-04-15	68.910	68.450	71.790	67.550	-0.070	-0.102%	117.99万	0.00亿	0.000%
2026-04-14	64.210	68.520	68.570	63.760	5.030	7.923%	110.88万	0.00亿	0.000%
2026-04-13	63.120	63.490	64.750	63.120	0.000	0.000%	42.57万	0.00亿	0.000%
2026-04-10	63.950	63.940	65.720	63.780	0.000	0.000%	58.48万	0.00亿	0.000%
2026-04-09	64.250	63.900	64.740	62.870	0.000	0.000%	60.76万	0.00亿	0.000%
2026-04-08	62.510	65.830	65.830	62.500	0.000	0.000%	89.00万	0.00亿	0.000%
2026-04-07	62.280	60.630	62.450	59.980	0.000	0.000%	48.13万	0.00亿	0.000%
2026-04-03	63.330	61.720	64.930	61.450	0.000	0.000%	67.69万	0.00亿	0.000%
2026-04-02	62.680	61.470	64.200	60.880	0.000	0.000%	57.81万	0.00亿	0.000%
2026-04-01	65.950	63.000	66.150	62.650	0.000	0.000%	80.14万	0.00亿	0.000%