维信诺

002387
🏛️ 中国 →
9.26
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 10.53 11.58 10.48 11.21 26.7M
2023-12-28 10.30 10.64 10.11 10.57 16.9M
2023-12-27 10.28 10.46 10.06 10.35 13.5M
2023-12-26 10.58 10.58 10.20 10.31 9.3M
2023-12-25 10.31 10.63 10.20 10.58 13.7M
2023-12-22 11.00 11.03 10.25 10.31 21.1M
2023-12-21 10.52 10.95 10.35 10.94 19.6M
2023-12-20 10.67 11.05 10.51 10.64 17.4M
2023-12-19 10.79 10.95 10.59 10.64 12.7M
2023-12-18 10.99 11.01 10.68 10.79 15.4M
2023-12-15 10.72 11.33 10.61 11.05 27.8M
2023-12-14 10.76 10.83 10.55 10.71 10.0M
2023-12-13 10.84 10.95 10.70 10.72 10.6M
2023-12-12 10.93 11.05 10.83 10.88 12.6M
2023-12-11 10.64 11.05 10.54 10.94 20.2M
2023-12-08 10.76 11.00 10.68 10.75 18.0M
2023-12-07 10.36 10.90 10.32 10.76 25.7M
2023-12-06 10.49 10.59 10.34 10.40 12.3M
2023-12-05 10.77 10.89 10.48 10.50 12.9M
2023-12-04 11.09 11.09 10.78 10.85 14.7M
2023-12-01 11.05 11.29 11.00 11.05 14.3M
2023-11-30 11.20 11.29 10.90 11.05 15.2M
2023-11-29 11.42 11.92 11.15 11.24 24.5M
2023-11-28 11.08 11.49 11.06 11.30 22.3M
2023-11-27 10.86 11.22 10.74 11.11 25.5M
2023-11-24 11.01 11.05 10.70 10.86 15.1M
2023-11-23 10.90 11.15 10.81 11.01 26.8M
2023-11-22 11.30 11.42 10.79 10.84 31.0M
2023-11-21 11.69 11.82 11.39 11.42 14.7M
2023-11-20 11.81 11.87 11.45 11.69 29.3M
2023-11-17 11.70 11.92 11.58 11.85 18.9M
2023-11-16 11.84 12.08 11.79 11.84 31.5M
2023-11-15 12.23 12.30 11.80 11.93 36.0M
2023-11-14 11.89 12.22 11.56 12.09 42.0M
2023-11-13 11.65 11.87 11.30 11.81 52.2M
2023-11-10 11.67 11.86 11.40 11.56 34.7M
2023-11-09 12.01 12.15 11.53 11.72 50.3M
2023-11-08 12.21 12.47 12.00 12.15 53.0M
2023-11-07 12.67 12.83 12.18 12.50 94.5M
2023-11-06 11.40 12.18 11.01 12.18 72.9M
2023-11-03 10.85 11.30 10.65 11.07 57.9M
2023-11-02 10.81 11.14 10.62 10.92 51.1M
2023-11-01 11.08 11.08 10.55 10.80 61.4M
2023-10-31 10.88 11.38 10.60 11.09 104.8M
2023-10-30 10.42 11.06 10.33 11.06 54.6M
2023-10-27 9.68 10.35 9.61 10.05 51.3M
2023-10-26 9.56 10.08 9.50 9.73 50.8M
2023-10-25 9.30 10.05 9.28 9.73 65.8M
2023-10-24 9.38 9.50 9.08 9.19 59.0M
2023-10-23 9.48 10.09 9.30 9.41 82.2M
2023-10-20 10.70 11.00 9.69 9.69 92.0M
2023-10-19 11.56 11.80 10.29 10.77 136.1M
2023-10-18 10.65 11.90 10.65 11.25 147.1M
2023-10-17 11.21 11.77 10.26 11.16 159.9M
2023-10-16 10.76 10.76 10.76 10.76 7.9M
2023-10-13 9.08 9.78 8.97 9.78 37.7M
2023-10-12 8.55 9.16 8.49 8.89 42.2M
2023-10-11 8.09 8.54 8.01 8.49 25.2M
2023-10-10 8.16 8.27 8.05 8.09 11.6M
2023-10-09 7.78 8.13 7.76 8.03 12.5M
2023-09-28 7.55 7.79 7.46 7.73 12.6M
2023-09-27 7.74 7.75 7.46 7.46 9.7M
2023-09-26 7.92 7.93 7.71 7.75 7.2M
2023-09-25 8.00 8.00 7.67 7.85 10.9M
2023-09-22 7.78 8.03 7.70 8.00 8.6M
2023-09-21 7.75 7.82 7.66 7.78 8.7M
2023-09-20 7.76 7.83 7.68 7.68 4.8M
2023-09-19 7.95 7.96 7.76 7.78 8.4M
2023-09-18 7.94 8.05 7.86 7.97 6.1M
2023-09-15 8.02 8.03 7.85 7.94 6.4M
2023-09-14 8.04 8.05 7.83 7.92 7.4M
2023-09-13 8.19 8.20 7.95 8.02 7.9M
2023-09-12 8.24 8.29 8.10 8.20 7.4M
2023-09-11 8.33 8.37 8.20 8.25 9.1M
2023-09-08 8.21 8.36 8.16 8.33 6.9M
2023-09-07 8.33 8.41 8.17 8.19 9.7M
2023-09-06 8.25 8.40 8.22 8.36 11.0M
2023-09-05 8.23 8.52 8.18 8.29 18.6M
2023-09-04 8.27 8.39 8.01 8.18 14.0M
2023-09-01 8.25 8.43 8.22 8.27 9.6M
2023-08-31 8.16 8.32 8.12 8.28 17.9M
2023-08-30 7.95 8.47 7.95 8.23 28.2M
2023-08-29 7.23 7.84 7.23 7.75 15.7M
2023-08-28 7.61 7.70 7.26 7.30 10.5M
2023-08-25 7.51 7.51 7.25 7.31 7.4M
2023-08-24 7.55 7.61 7.45 7.45 7.5M
2023-08-23 7.67 7.68 7.49 7.51 5.0M
2023-08-22 7.60 7.72 7.47 7.69 6.0M
2023-08-21 7.71 7.80 7.56 7.57 5.6M
2023-08-18 7.89 7.95 7.70 7.71 5.6M
2023-08-17 7.65 7.84 7.60 7.82 5.0M
2023-08-16 7.76 7.78 7.62 7.67 4.6M
2023-08-15 7.85 7.93 7.72 7.76 5.0M
2023-08-14 7.80 7.90 7.75 7.89 4.9M
2023-08-11 7.95 8.02 7.78 7.80 7.0M
2023-08-10 7.93 8.02 7.88 7.92 5.5M
2023-08-09 8.03 8.08 7.94 7.96 5.7M
2023-08-08 8.14 8.17 8.01 8.04 5.6M
2023-08-07 8.19 8.29 8.11 8.16 5.1M
2023-08-04 8.09 8.31 8.08 8.18 6.5M
2023-08-03 8.01 8.41 8.01 8.09 13.8M
2023-08-02 8.05 8.11 8.01 8.06 4.6M
2023-08-01 8.02 8.11 7.93 8.04 6.1M
2023-07-31 8.06 8.09 7.97 8.01 5.3M
2023-07-28 8.03 8.10 7.91 8.00 7.0M
2023-07-27 8.19 8.25 7.99 8.03 10.9M
2023-07-26 8.38 8.41 8.14 8.19 8.3M
2023-07-25 8.51 8.65 8.30 8.39 11.9M
2023-07-24 8.33 8.59 8.29 8.43 6.7M
2023-07-21 8.47 8.60 8.32 8.34 6.0M
2023-07-20 8.74 8.75 8.43 8.43 8.5M
2023-07-19 8.95 8.95 8.62 8.68 10.6M
2023-07-18 9.04 9.20 8.91 8.93 13.5M
2023-07-17 8.70 9.14 8.65 9.00 17.5M
2023-07-14 8.45 8.93 8.43 8.77 19.4M
2023-07-13 8.28 8.57 8.21 8.46 11.1M
2023-07-12 8.47 8.48 8.20 8.20 12.3M
2023-07-11 8.49 8.53 8.36 8.41 8.9M
2023-07-10 8.56 8.62 8.36 8.42 10.3M
2023-07-07 8.60 8.73 8.40 8.56 13.1M
2023-07-06 8.60 8.79 8.50 8.59 12.4M
2023-07-05 8.88 8.90 8.53 8.55 16.3M
2023-07-04 8.88 9.02 8.77 8.88 12.9M
2023-07-03 9.16 9.21 8.83 8.89 20.2M
2023-06-30 8.74 9.23 8.62 9.17 20.9M
2023-06-29 8.68 8.88 8.51 8.74 11.2M
2023-06-28 8.80 8.81 8.51 8.65 14.4M
2023-06-27 8.55 9.01 8.51 8.81 18.3M
2023-06-26 8.83 8.83 8.48 8.57 19.0M
2023-06-21 8.80 9.08 8.69 8.72 29.2M
2023-06-20 8.49 9.00 8.45 8.80 40.7M
2023-06-19 7.84 8.55 7.84 8.46 35.8M
2023-06-16 7.71 8.08 7.65 7.90 22.2M
2023-06-15 7.70 7.92 7.62 7.66 9.6M
2023-06-14 7.74 7.83 7.54 7.71 17.5M
2023-06-13 7.63 7.81 7.57 7.77 37.3M
2023-06-12 7.25 7.80 7.23 7.62 57.8M
2023-06-09 7.13 7.15 7.00 7.09 6.1M
2023-06-08 7.31 7.33 7.09 7.12 7.0M
2023-06-07 7.17 7.36 7.13 7.28 6.0M
2023-06-06 7.30 7.35 7.13 7.15 7.2M
2023-06-05 7.25 7.41 7.24 7.32 7.1M
2023-06-02 7.34 7.40 7.22 7.24 10.8M
2023-06-01 7.32 7.42 7.25 7.34 7.9M
2023-05-31 7.22 7.38 7.16 7.32 7.6M
2023-05-30 7.11 7.22 7.05 7.22 6.5M
2023-05-29 7.14 7.21 7.09 7.14 6.3M
2023-05-26 7.00 7.10 6.93 7.10 5.5M
2023-05-25 6.98 7.08 6.86 7.00 5.9M
2023-05-24 6.95 7.00 6.81 6.93 5.3M
2023-05-23 7.10 7.10 6.94 6.96 7.3M
2023-05-22 7.06 7.14 6.94 7.06 7.7M
2023-05-19 6.87 7.13 6.81 7.06 11.2M
2023-05-18 6.72 6.88 6.72 6.85 8.5M
2023-05-17 6.56 6.72 6.55 6.70 6.0M
2023-05-16 6.62 6.66 6.46 6.58 8.9M
2023-05-15 6.70 6.72 6.45 6.61 8.9M
2023-05-12 6.76 6.89 6.65 6.65 10.0M
2023-05-11 6.99 7.02 6.78 6.79 13.3M
2023-05-10 6.87 7.23 6.81 6.90 29.8M
2023-05-09 6.62 7.35 6.55 6.98 34.7M
2023-05-08 6.66 6.72 6.55 6.68 7.4M
2023-05-05 6.57 6.72 6.51 6.64 10.0M
2023-05-04 6.73 6.74 6.47 6.55 9.3M
2023-04-28 6.60 6.75 6.57 6.66 12.0M
2023-04-27 6.75 6.95 6.70 6.82 6.8M
2023-04-26 6.91 6.98 6.73 6.75 10.1M
2023-04-25 7.10 7.17 6.90 6.97 9.5M
2023-04-24 7.15 7.18 6.96 7.04 9.9M
2023-04-21 7.68 7.70 7.12 7.15 13.1M
2023-04-20 7.50 7.70 7.42 7.68 8.4M
2023-04-19 7.48 7.60 7.46 7.50 6.0M
2023-04-18 7.64 7.64 7.37 7.48 9.8M
2023-04-17 7.74 7.75 7.58 7.61 6.8M
2023-04-14 7.77 7.80 7.55 7.76 8.9M
2023-04-13 7.92 7.93 7.69 7.72 9.9M
2023-04-12 7.84 8.00 7.80 7.94 9.2M
2023-04-11 7.94 8.03 7.80 7.84 13.2M
2023-04-10 7.76 8.25 7.76 7.97 23.0M
2023-04-07 7.76 7.78 7.60 7.71 9.5M
2023-04-06 7.51 7.83 7.48 7.72 14.5M
2023-04-04 7.50 7.61 7.49 7.55 8.5M
2023-04-03 7.50 7.59 7.42 7.56 10.0M
2023-03-31 7.37 7.47 7.27 7.45 8.5M
2023-03-30 7.37 7.47 7.29 7.37 7.4M
2023-03-29 7.35 7.47 7.29 7.38 8.9M
2023-03-28 7.48 7.51 7.32 7.35 10.9M
2023-03-27 7.65 7.65 7.34 7.51 22.8M
2023-03-24 7.46 7.74 7.42 7.66 24.0M
2023-03-23 7.28 7.43 7.24 7.42 22.2M
2023-03-22 6.97 7.32 6.89 7.28 25.7M
2023-03-21 6.67 6.96 6.57 6.91 14.9M
2023-03-20 6.57 6.72 6.57 6.62 6.9M
2023-03-17 6.50 6.61 6.50 6.57 6.1M
2023-03-16 6.59 6.63 6.45 6.46 5.4M
2023-03-15 6.56 6.72 6.55 6.62 5.6M
2023-03-14 6.61 6.64 6.43 6.54 8.4M
2023-03-13 6.66 6.75 6.49 6.63 17.3M
2023-03-10 6.66 6.92 6.60 6.69 15.6M
2023-03-09 6.65 6.75 6.62 6.65 4.4M
2023-03-08 6.53 6.67 6.49 6.66 7.4M
2023-03-07 6.77 7.00 6.54 6.55 12.2M
2023-03-06 6.71 6.83 6.70 6.77 8.1M
2023-03-03 6.72 6.79 6.64 6.70 5.3M
2023-03-02 6.70 6.84 6.68 6.71 6.7M
2023-03-01 6.72 6.74 6.62 6.72 4.9M
2023-02-28 6.67 6.73 6.58 6.68 6.5M
2023-02-27 6.65 6.70 6.56 6.58 7.9M
2023-02-24 6.81 6.81 6.64 6.67 6.4M
2023-02-23 6.83 6.84 6.70 6.77 6.9M
2023-02-22 6.76 6.82 6.71 6.77 6.0M
2023-02-21 6.76 6.84 6.70 6.76 7.5M
2023-02-20 6.72 6.75 6.63 6.74 6.8M
2023-02-17 6.83 6.85 6.66 6.68 8.4M
2023-02-16 6.98 7.05 6.71 6.76 12.9M
2023-02-15 6.80 7.05 6.80 7.02 15.2M
2023-02-14 6.88 6.97 6.74 6.78 10.3M
2023-02-13 6.80 6.97 6.76 6.91 11.9M
2023-02-10 6.86 6.96 6.77 6.80 12.8M
2023-02-09 6.54 6.88 6.53 6.85 19.0M
2023-02-08 6.56 6.67 6.54 6.56 9.7M
2023-02-07 6.49 6.58 6.47 6.56 10.7M
2023-02-06 6.50 6.63 6.44 6.49 13.5M
2023-02-03 6.37 6.49 6.31 6.43 11.4M
2023-02-02 6.35 6.44 6.28 6.35 10.6M
2023-02-01 6.18 6.35 6.17 6.35 11.1M
2023-01-31 6.15 6.20 6.12 6.19 7.5M
2023-01-30 6.01 6.30 5.98 6.18 18.8M
2023-01-20 5.92 5.97 5.91 5.94 5.1M
2023-01-19 5.86 5.94 5.81 5.92 6.2M
2023-01-18 5.85 5.90 5.85 5.87 3.9M
2023-01-17 5.88 5.92 5.85 5.87 4.7M
2023-01-16 5.82 5.91 5.80 5.89 6.8M
2023-01-13 5.81 5.84 5.77 5.82 5.5M
2023-01-12 5.75 5.96 5.75 5.83 8.6M
2023-01-11 5.93 5.96 5.80 5.81 9.4M
2023-01-10 6.20 6.20 5.92 5.94 19.8M
2023-01-09 5.99 6.20 5.87 6.14 24.5M
2023-01-06 5.92 6.00 5.86 5.91 16.5M
2023-01-05 5.90 6.15 5.84 5.98 21.0M
2023-01-04 6.12 6.12 5.91 5.93 19.9M
2023-01-03 6.60 6.60 6.02 6.15 23.2M