信维通信

300136
🏛️ 中国 →
25.78
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 26.50 26.52 26.25 26.31 2,763.7K
09:35 26.29 26.44 26.20 26.27 2,045.6K
09:40 26.29 26.37 26.23 26.25 1,119.7K
09:45 26.24 26.32 26.21 26.27 1,056.4K
09:50 26.28 26.28 26.00 26.01 2,310.8K
09:55 26.02 26.09 25.97 26.04 2,082.9K
10:00 26.04 26.05 25.91 25.99 1,273.4K
10:05 25.98 26.04 25.94 26.03 939.6K
10:10 26.02 26.02 25.92 25.96 900.9K
10:15 25.97 26.00 25.86 25.89 1,145.9K
10:20 25.90 25.94 25.83 25.94 1,109.0K
10:25 25.94 25.96 25.83 25.87 589.6K
10:30 25.87 25.93 25.87 25.91 397.3K
10:35 25.91 25.91 25.78 25.85 1,184.0K
10:40 25.86 25.88 25.80 25.88 415.9K
10:45 25.88 25.97 25.88 25.95 304.6K
10:50 25.96 25.99 25.93 25.95 266.0K
10:55 25.97 26.01 25.95 25.95 208.9K
11:00 25.95 26.04 25.95 26.04 330.1K
11:05 26.03 26.04 25.98 26.00 344.0K
11:10 26.02 26.02 25.96 26.00 259.0K
11:15 26.00 26.01 25.89 25.91 208.3K
11:20 25.90 25.91 25.86 25.88 277.8K
11:25 25.89 25.90 25.86 25.89 236.6K
13:00 25.89 25.89 25.80 25.84 754.4K
13:05 25.85 25.94 25.82 25.92 317.4K
13:10 25.93 25.95 25.89 25.95 245.5K
13:15 25.93 25.96 25.90 25.93 278.8K
13:20 25.95 26.02 25.93 25.98 465.0K
13:25 25.99 26.00 25.93 25.94 184.4K
13:30 25.95 25.95 25.87 25.88 173.1K
13:35 25.87 25.90 25.82 25.85 381.2K
13:40 25.85 25.90 25.83 25.86 377.5K
13:45 25.86 25.93 25.83 25.93 281.9K
13:50 25.93 25.96 25.80 25.82 764.1K
13:55 25.82 25.84 25.73 25.73 806.1K
14:00 25.74 25.80 25.72 25.78 822.6K
14:05 25.80 25.80 25.73 25.74 947.6K
14:10 25.74 25.74 25.65 25.65 1,141.5K
14:15 25.65 25.76 25.65 25.73 407.0K
14:20 25.73 25.76 25.66 25.67 437.3K
14:25 25.67 25.71 25.60 25.65 720.4K
14:30 25.66 25.70 25.55 25.60 1,128.8K
14:35 25.60 25.63 25.57 25.58 557.5K
14:40 25.59 25.70 25.58 25.68 673.0K
14:45 25.68 25.74 25.66 25.68 880.3K
14:50 25.68 25.69 25.58 25.58 838.7K
14:55 25.59 25.60 25.56 25.57 536.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 25.52 25.96 25.16 25.78 26.4M
2025-09-26 26.54 26.60 25.55 25.56 36.2M
2025-09-25 26.59 27.21 26.13 26.68 46.6M
2025-09-24 25.61 26.63 25.36 26.37 41.3M
2025-09-23 26.30 26.40 25.05 25.80 33.2M
2025-09-22 25.51 26.24 25.51 26.20 32.0M
2025-09-19 25.71 25.95 25.39 25.41 23.6M
2025-09-18 25.91 26.65 25.46 25.75 44.4M
2025-09-17 25.89 26.15 25.60 25.99 31.5M
2025-09-16 25.54 26.12 25.46 25.87 26.8M
2025-09-15 25.80 25.95 25.47 25.54 25.9M
2025-09-12 26.41 26.47 25.70 25.72 34.3M
2025-09-11 24.80 26.90 24.50 26.47 51.7M
2025-09-10 24.87 25.45 24.80 24.89 21.3M
2025-09-09 25.48 25.51 24.75 24.88 25.2M
2025-09-08 25.55 25.75 24.90 25.52 32.4M
2025-09-05 24.66 25.48 24.33 25.42 34.2M
2025-09-04 25.65 26.19 23.93 24.38 48.4M
2025-09-03 26.10 26.56 25.38 25.49 39.0M
2025-09-02 27.08 27.09 25.72 25.95 51.7M
2025-09-01 27.92 27.96 27.05 27.20 37.8M
2025-08-29 27.93 28.20 27.30 27.58 46.4M
2025-08-28 27.28 28.28 26.75 27.81 58.6M
2025-08-27 27.48 28.19 26.70 26.70 57.0M
2025-08-26 26.72 27.86 26.63 27.46 56.3M
2025-08-25 26.82 27.20 26.51 26.98 49.5M
2025-08-22 26.68 26.85 26.32 26.62 39.1M
2025-08-21 26.85 27.55 26.55 26.71 50.7M
2025-08-20 26.05 27.20 25.75 27.17 67.8M
2025-08-19 26.21 26.30 25.70 25.91 29.5M
2025-08-18 25.95 26.50 25.65 26.02 53.6M
2025-08-15 24.23 26.50 24.13 25.95 76.8M
2025-08-14 24.59 24.80 23.98 24.25 30.7M
2025-08-13 24.32 24.64 24.21 24.56 28.4M
2025-08-12 24.37 24.60 24.11 24.28 17.2M
2025-08-11 23.85 24.42 23.85 24.37 18.9M
2025-08-08 24.04 24.14 23.67 23.82 20.4M
2025-08-07 24.84 25.20 24.12 24.14 29.3M
2025-08-06 24.02 24.51 23.98 24.35 20.2M
2025-08-05 23.89 24.34 23.87 24.15 19.1M
2025-08-04 23.70 23.94 23.54 23.87 14.4M
2025-08-01 23.73 24.12 23.64 23.76 15.8M
2025-07-31 24.20 24.62 23.71 23.87 28.3M
2025-07-30 24.26 24.93 23.97 24.11 28.4M
2025-07-29 24.67 24.93 23.95 24.44 36.2M
2025-07-28 24.30 25.38 23.86 24.76 46.0M
2025-07-25 24.34 24.69 24.20 24.28 23.6M
2025-07-24 23.88 24.98 23.85 24.54 45.0M
2025-07-23 23.83 24.38 23.36 23.74 36.3M
2025-07-22 22.84 25.00 22.80 23.81 73.1M
2025-07-21 22.21 22.97 22.19 22.91 22.5M
2025-07-18 22.44 22.54 22.16 22.26 13.6M
2025-07-17 21.83 22.65 21.81 22.47 24.7M
2025-07-16 21.96 22.26 21.76 21.84 15.5M
2025-07-15 22.13 22.33 21.81 21.97 14.0M
2025-07-14 22.11 22.22 21.92 22.13 9.1M
2025-07-11 22.04 22.26 21.81 22.11 12.5M
2025-07-10 22.07 22.18 21.91 22.10 9.5M
2025-07-09 22.22 22.30 22.00 22.06 12.3M
2025-07-08 21.87 22.35 21.83 22.30 16.9M
2025-07-07 22.06 22.13 21.80 21.87 11.8M
2025-07-04 22.23 22.56 21.88 22.12 19.4M
2025-07-03 21.76 22.40 21.70 22.30 18.6M
2025-07-02 22.10 22.10 21.63 21.77 11.2M
2025-07-01 22.36 22.37 21.92 22.14 12.6M
2025-06-30 22.32 22.44 22.15 22.40 14.1M
2025-06-27 22.14 22.58 22.02 22.19 18.0M
2025-06-26 22.20 22.35 22.04 22.08 14.6M
2025-06-25 21.99 22.19 21.79 22.16 14.7M
2025-06-24 21.40 21.99 21.35 21.98 15.0M
2025-06-23 20.90 21.33 20.85 21.29 9.4M
2025-06-20 21.53 21.64 21.01 21.07 13.6M
2025-06-19 22.14 22.20 21.47 21.56 15.1M
2025-06-18 21.82 22.31 21.61 22.20 16.1M
2025-06-17 21.98 22.12 21.71 21.92 11.7M
2025-06-16 21.45 22.13 21.41 21.89 11.8M
2025-06-13 21.84 22.01 21.48 21.58 17.4M
2025-06-12 22.12 22.42 21.92 21.99 15.6M
2025-06-11 22.23 22.47 22.05 22.12 15.4M
2025-06-10 22.80 22.85 21.81 22.09 23.1M
2025-06-09 22.55 22.90 22.48 22.72 19.4M
2025-06-06 22.92 23.15 22.46 22.53 27.9M
2025-06-05 22.00 23.28 21.82 23.21 57.4M
2025-06-04 21.40 21.94 21.37 21.63 16.2M
2025-06-03 21.26 21.72 21.26 21.31 13.1M
2025-05-30 21.71 21.79 21.25 21.48 16.7M
2025-05-29 21.29 22.26 21.29 21.89 25.8M
2025-05-28 21.38 21.45 21.01 21.05 10.3M
2025-05-27 21.77 21.77 21.15 21.29 14.3M
2025-05-26 21.48 22.13 21.27 21.65 20.9M
2025-05-23 21.66 22.48 21.61 21.92 33.4M
2025-05-22 20.81 22.19 20.75 21.92 46.1M
2025-05-21 20.90 21.06 20.76 20.90 12.8M
2025-05-20 20.60 20.90 20.44 20.80 9.5M
2025-05-19 20.80 20.80 20.42 20.67 10.6M
2025-05-16 20.66 20.98 20.63 20.78 8.5M
2025-05-15 21.25 21.34 20.75 20.79 12.4M
2025-05-14 21.38 21.58 21.00 21.30 16.0M
2025-05-13 21.90 22.30 21.34 21.36 24.5M
2025-05-12 21.28 21.60 21.17 21.59 19.1M
2025-05-09 21.24 21.24 20.68 20.90 14.0M
2025-05-08 20.92 21.28 20.86 21.15 15.5M
2025-05-07 20.99 21.25 20.74 20.91 24.0M
2025-05-06 20.06 20.75 20.05 20.75 21.5M
2025-04-30 19.76 19.99 19.65 19.89 13.4M
2025-04-29 19.64 19.96 19.37 19.70 17.0M
2025-04-28 20.15 20.65 20.09 20.09 11.8M
2025-04-25 20.17 20.51 20.12 20.29 15.4M
2025-04-24 20.29 20.42 19.88 20.08 15.5M
2025-04-23 20.50 20.70 20.16 20.36 20.9M
2025-04-22 20.30 20.45 20.05 20.07 17.2M
2025-04-21 20.56 20.58 20.09 20.41 28.5M
2025-04-18 19.33 20.96 19.23 20.63 41.7M
2025-04-17 19.28 19.64 19.28 19.33 10.6M
2025-04-16 19.60 19.73 19.01 19.49 16.1M
2025-04-15 19.82 20.02 19.61 19.75 13.5M
2025-04-14 20.56 20.76 19.92 19.95 29.1M
2025-04-11 19.20 19.94 19.17 19.59 24.3M
2025-04-10 19.50 20.21 19.45 19.56 36.3M
2025-04-09 17.77 18.90 16.98 18.70 37.2M
2025-04-08 18.33 19.04 17.70 18.20 40.5M
2025-04-07 19.33 20.61 18.33 18.33 45.4M
2025-04-03 23.61 24.00 22.89 22.91 23.9M
2025-04-02 23.60 24.16 23.50 23.85 17.1M
2025-04-01 23.87 23.93 23.57 23.58 15.4M
2025-03-31 23.70 23.85 23.22 23.76 18.0M
2025-03-28 24.39 24.57 23.72 23.74 20.5M
2025-03-27 24.35 24.86 23.90 24.45 23.8M
2025-03-26 24.52 24.74 24.43 24.46 18.7M
2025-03-25 25.05 25.12 24.38 24.52 23.9M
2025-03-24 25.30 25.76 24.51 25.12 32.3M
2025-03-21 26.50 26.70 25.30 25.38 45.1M
2025-03-20 27.50 27.60 26.72 26.77 40.5M
2025-03-19 27.00 28.12 26.35 27.40 84.0M
2025-03-18 25.82 27.27 25.79 27.26 81.1M
2025-03-17 25.32 26.13 25.12 25.82 31.2M
2025-03-14 24.44 25.19 24.42 25.18 28.3M
2025-03-13 25.44 25.48 24.27 24.44 37.0M
2025-03-12 25.45 26.06 25.08 25.40 37.7M
2025-03-11 25.02 25.42 24.92 25.25 24.7M
2025-03-10 25.94 26.04 25.21 25.47 29.7M
2025-03-07 26.29 26.88 25.90 26.09 41.5M
2025-03-06 26.12 26.80 25.95 26.11 53.4M
2025-03-05 24.79 26.15 24.70 25.75 36.1M
2025-03-04 24.60 24.87 24.53 24.81 25.6M
2025-03-03 25.36 25.66 24.56 24.81 29.9M
2025-02-28 26.43 26.53 25.28 25.35 30.1M
2025-02-27 27.27 27.35 26.15 26.67 39.7M
2025-02-26 26.51 27.20 26.33 27.11 53.2M
2025-02-25 25.82 26.88 25.58 26.40 48.1M
2025-02-24 26.49 26.57 25.90 26.09 29.7M
2025-02-21 26.04 26.75 26.00 26.47 41.1M
2025-02-20 25.49 26.13 25.41 25.95 30.4M
2025-02-19 24.80 25.49 24.74 25.43 19.6M
2025-02-18 25.60 25.93 24.67 24.80 28.0M
2025-02-17 25.88 26.18 25.41 25.77 29.9M
2025-02-14 26.06 26.25 25.61 25.86 30.8M
2025-02-13 25.60 26.83 25.34 26.17 56.9M
2025-02-12 25.06 25.77 24.90 25.74 28.7M
2025-02-11 25.10 25.24 24.79 25.13 18.0M
2025-02-10 25.23 25.37 25.02 25.12 20.9M
2025-02-07 24.88 25.42 24.69 25.09 28.8M
2025-02-06 23.80 24.87 23.80 24.86 24.2M
2025-02-05 24.18 24.37 23.86 23.96 15.4M
2025-01-27 24.90 24.93 23.93 23.93 14.5M
2025-01-24 24.00 24.78 23.96 24.78 19.7M
2025-01-23 24.35 24.88 24.02 24.02 19.3M
2025-01-22 23.94 24.32 23.82 23.99 12.7M
2025-01-21 24.00 24.28 23.70 24.14 14.7M
2025-01-20 24.19 24.28 23.77 23.91 13.9M
2025-01-17 23.53 24.08 23.51 23.89 13.3M
2025-01-16 23.81 24.20 23.44 23.73 16.3M
2025-01-15 23.70 23.95 23.51 23.66 12.5M
2025-01-14 22.70 23.93 22.60 23.91 22.4M
2025-01-13 22.19 22.80 21.92 22.61 14.5M
2025-01-10 22.80 23.14 22.35 22.35 15.3M
2025-01-09 22.77 23.38 22.63 22.88 16.4M
2025-01-08 23.24 23.31 21.90 22.90 25.0M
2025-01-07 23.08 23.43 22.89 23.37 16.2M
2025-01-06 23.01 23.57 22.79 23.07 18.2M
2025-01-03 23.82 23.98 22.98 23.11 25.1M
2025-01-02 25.07 25.28 23.36 23.75 37.9M