信维通信
SZ300136 前复权 GEM
51.23
-1.42
(-2.70%)
今开
53.06
最高
53.29
最低
51.01
昨收
52.65
振幅
4.33%
成交量
2,564.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
54.40
MA10
56.65
MA20
56.86
MA60
64.33
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 53.06 | 53.29 | 51.01 | 51.23 | 2,565万 |
| 2 | 2026-09-29 | 52.46 | 53.05 | 52.01 | 52.65 | 2,430万 |
| 3 | 2026-09-28 | 56.22 | 56.90 | 52.39 | 52.80 | 4,466万 |
| 4 | 2026-09-24 | 57.90 | 60.08 | 57.25 | 57.30 | 4,337万 |
| 5 | 2026-09-23 | 59.00 | 59.37 | 57.57 | 58.01 | 2,660万 |
| 6 | 2026-09-22 | 61.00 | 61.20 | 58.95 | 59.18 | 3,493万 |
| 7 | 2026-09-21 | 60.55 | 62.42 | 59.20 | 59.68 | 4,760万 |
| 8 | 2026-09-18 | 58.80 | 59.88 | 57.82 | 59.51 | 3,662万 |
| 9 | 2026-09-17 | 57.90 | 59.20 | 57.22 | 57.62 | 2,815万 |
| 10 | 2026-09-16 | 56.34 | 58.95 | 56.13 | 58.48 | 3,432万 |
| 11 | 2026-09-15 | 56.99 | 57.47 | 56.20 | 56.32 | 2,358万 |
| 12 | 2026-09-14 | 56.65 | 57.92 | 55.20 | 56.92 | 2,861万 |