信维通信(300136)股票信息
| 股票代码 | 300136 |
| 股票名称 | 信维通信 |
| 最新价/元 | 27.60 |
| 涨跌额/元 | 4.40 |
| 涨跌幅/% | 18.97 |
| 买入/元 | 27.59 |
| 卖出/元 | 27.60 |
| 昨收/元 | 23.20 |
| 今开/元 | 27.48 |
| 最高/元 | 27.60 |
| 最低/元 | 24.36 |
| 成交量/手 | 1217123.10 |
| 成交额/万 | 321642.38 |
| 股净值/元 | 51.22 |
| 市净率 | 3.75 |
| 总市值/万 | 2670489.44 |
| 流通值/万 | 2275807.48 |
| 换手率/% | 14.76 |
| 入市日期 | 2010-11-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
信维通信(300136)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 27.48 | 27.60 | 4.40 | 18.97 | 1217123.10 | 321642.38 | 14.76 |
| 2024-09-30 | 20.75 | 23.20 | 3.28 | 16.47 | 806448.56 | 176941.15 | 9.78 |
| 2024-09-27 | 19.00 | 19.92 | 1.18 | 6.30 | 477374.28 | 93207.81 | 5.79 |
| 2024-09-26 | 18.24 | 18.74 | 0.47 | 2.57 | 275102.69 | 50754.15 | 3.34 |
| 2024-09-25 | 18.50 | 18.27 | -0.12 | -0.65 | 296397.94 | 54843.81 | 3.59 |
| 2024-09-24 | 18.01 | 18.39 | 0.51 | 2.85 | 230723.34 | 41841.53 | 2.80 |
| 2024-09-23 | 18.17 | 17.88 | -0.26 | -1.43 | 141354.20 | 25544.93 | 1.71 |
| 2024-09-20 | 17.94 | 18.14 | 0.16 | 0.89 | 191247.00 | 34628.14 | 2.32 |
| 2024-09-19 | 17.84 | 17.98 | 0.30 | 1.70 | 173534.00 | 31070.40 | 2.10 |
| 2024-09-18 | 17.47 | 17.68 | 0.26 | 1.49 | 123717.12 | 21578.66 | 1.50 |
| 2024-09-13 | 17.41 | 17.42 | -0.02 | -0.12 | 119083.07 | 20910.52 | 1.44 |
| 2024-09-12 | 17.55 | 17.44 | -0.05 | -0.29 | 104329.13 | 18330.59 | 1.27 |
| 2024-09-11 | 17.44 | 17.49 | -0.11 | -0.63 | 92876.32 | 16242.05 | 1.13 |
| 2024-09-10 | 17.34 | 17.60 | 0.27 | 1.56 | 170001.09 | 29465.92 | 2.06 |
| 2024-09-09 | 17.31 | 17.33 | -0.04 | -0.23 | 121083.24 | 20966.06 | 1.47 |
| 2024-09-06 | 18.01 | 17.37 | -0.58 | -3.23 | 217569.00 | 38140.22 | 2.64 |
| 2024-09-05 | 17.87 | 17.95 | 0.08 | 0.45 | 120773.19 | 21688.94 | 1.46 |
| 2024-09-04 | 18.10 | 17.87 | -0.42 | -2.30 | 177651.00 | 31800.75 | 2.15 |
| 2024-09-03 | 17.99 | 18.29 | 0.32 | 1.78 | 204569.81 | 37261.43 | 2.48 |
| 2024-09-02 | 18.52 | 17.97 | -0.57 | -3.07 | 253744.00 | 46109.44 | 3.08 |
| 2024-08-30 | 17.78 | 18.54 | 0.72 | 4.04 | 438692.24 | 81561.63 | 5.32 |
| 2024-08-29 | 17.20 | 17.82 | 0.44 | 2.53 | 246801.07 | 43259.63 | 2.99 |
| 2024-08-28 | 17.31 | 17.38 | 0.04 | 0.23 | 109342.31 | 19002.69 | 1.33 |
| 2024-08-27 | 18.02 | 17.34 | -0.76 | -4.20 | 193366.00 | 34001.80 | 2.35 |
| 2024-08-26 | 17.89 | 18.10 | 0.30 | 1.69 | 199781.54 | 35838.55 | 2.42 |
| 2024-08-23 | 17.67 | 17.80 | 0.04 | 0.23 | 193783.00 | 34291.86 | 2.35 |
| 2024-08-22 | 18.01 | 17.76 | -0.48 | -2.63 | 263925.53 | 46953.06 | 3.20 |
| 2024-08-21 | 17.46 | 18.24 | 0.68 | 3.87 | 387995.38 | 70930.26 | 4.71 |
| 2024-08-20 | 17.80 | 17.56 | -0.28 | -1.57 | 122266.36 | 21588.91 | 1.48 |
| 2024-08-19 | 17.73 | 17.84 | -0.05 | -0.28 | 130025.32 | 23261.79 | 1.58 |
| 2024-08-16 | 17.76 | 17.89 | 0.16 | 0.90 | 178417.66 | 31955.69 | 2.16 |
| 2024-08-15 | 17.55 | 17.73 | 0.09 | 0.51 | 170525.45 | 30299.76 | 2.07 |
| 2024-08-14 | 17.60 | 17.64 | 0.08 | 0.46 | 148935.10 | 26312.50 | 1.81 |
| 2024-08-13 | 17.43 | 17.56 | 0.13 | 0.75 | 97538.79 | 17036.66 | 1.18 |
| 2024-08-12 | 17.49 | 17.43 | -0.15 | -0.85 | 105176.60 | 18383.16 | 1.28 |
| 2024-08-09 | 17.70 | 17.58 | 0.07 | 0.40 | 150818.36 | 26705.03 | 1.83 |
| 2024-08-08 | 17.51 | 17.51 | -0.15 | -0.85 | 144857.00 | 25296.29 | 1.76 |
| 2024-08-07 | 17.39 | 17.66 | 0.30 | 1.73 | 229990.48 | 40602.15 | 2.79 |
| 2024-08-06 | 17.58 | 17.36 | 0.12 | 0.70 | 227699.82 | 39462.36 | 2.76 |
| 2024-08-05 | 18.31 | 17.24 | -1.48 | -7.91 | 431069.88 | 76614.74 | 5.23 |
| 2024-08-02 | 19.15 | 18.72 | -0.66 | -3.41 | 268433.14 | 50938.10 | 3.26 |
| 2024-08-01 | 19.52 | 19.38 | -0.11 | -0.56 | 277546.37 | 54036.82 | 3.37 |
| 2024-07-31 | 18.84 | 19.49 | 0.53 | 2.80 | 323640.99 | 62421.48 | 3.92 |
| 2024-07-30 | 18.69 | 18.96 | 0.11 | 0.58 | 211025.71 | 39577.86 | 2.56 |
| 2024-07-29 | 18.78 | 18.85 | 0.00 | 0.00 | 221510.00 | 41858.69 | 2.69 |
| 2024-07-26 | 18.39 | 18.85 | 0.52 | 2.84 | 245844.99 | 45962.28 | 2.98 |
| 2024-07-25 | 18.77 | 18.33 | -0.60 | -3.17 | 283761.22 | 52247.64 | 3.44 |
| 2024-07-24 | 19.04 | 18.93 | -0.18 | -0.94 | 241447.00 | 46229.49 | 2.93 |
| 2024-07-23 | 19.80 | 19.11 | -0.72 | -3.63 | 260446.05 | 50584.57 | 3.16 |
| 2024-07-22 | 19.49 | 19.83 | 0.23 | 1.17 | 277985.19 | 55036.93 | 3.37 |
| 2024-07-19 | 19.41 | 19.60 | 0.05 | 0.26 | 356016.12 | 70151.70 | 4.32 |
| 2024-07-18 | 19.70 | 19.55 | -0.60 | -2.98 | 467149.71 | 90682.32 | 5.67 |
| 2024-07-17 | 20.80 | 20.15 | -1.02 | -4.82 | 456497.11 | 93644.11 | 5.54 |
| 2024-07-16 | 20.40 | 21.17 | 0.89 | 4.39 | 761597.38 | 158613.17 | 9.24 |
| 2024-07-15 | 20.58 | 20.28 | -0.42 | -2.03 | 368801.20 | 74760.67 | 4.47 |
| 2024-07-12 | 20.97 | 20.70 | -0.58 | -2.73 | 439913.41 | 90853.15 | 5.34 |
| 2024-07-11 | 21.34 | 21.28 | 0.18 | 0.85 | 720782.01 | 152253.68 | 8.74 |
| 2024-07-10 | 20.78 | 21.10 | -0.10 | -0.47 | 701952.39 | 147661.25 | 8.51 |
| 2024-07-09 | 18.27 | 21.20 | 2.95 | 16.16 | 1055772.61 | 212450.65 | 12.80 |
| 2024-07-08 | 18.51 | 18.25 | -0.37 | -1.99 | 213655.82 | 39276.32 | 2.59 |
| 2024-07-05 | 18.38 | 18.62 | 0.24 | 1.31 | 253730.19 | 46699.81 | 3.08 |
| 2024-07-04 | 18.94 | 18.38 | -0.49 | -2.60 | 279554.86 | 52417.35 | 3.39 |
| 2024-07-03 | 19.09 | 18.87 | -0.25 | -1.31 | 280708.68 | 53456.84 | 3.40 |
| 2024-07-02 | 19.78 | 19.12 | -0.59 | -2.99 | 260969.01 | 50479.03 | 3.16 |
| 2024-07-01 | 19.60 | 19.71 | 0.13 | 0.66 | 432786.57 | 84896.50 | 5.25 |
| 2024-06-28 | 17.93 | 19.58 | 1.62 | 9.02 | 615873.87 | 118416.84 | 7.47 |
| 2024-06-27 | 17.88 | 17.96 | -0.06 | -0.33 | 221620.00 | 40359.31 | 2.69 |
| 2024-06-26 | 17.41 | 18.02 | 0.62 | 3.56 | 172252.59 | 30331.96 | 2.09 |
| 2024-06-25 | 18.20 | 17.40 | -0.77 | -4.24 | 206887.47 | 36569.01 | 2.51 |
| 2024-06-24 | 18.77 | 18.17 | -0.61 | -3.25 | 173345.00 | 32133.21 | 2.10 |
| 2024-06-21 | 18.63 | 18.78 | -0.07 | -0.37 | 150307.70 | 28270.17 | 1.82 |
| 2024-06-20 | 19.13 | 18.85 | -0.35 | -1.82 | 175581.09 | 33486.70 | 2.13 |
| 2024-06-19 | 19.37 | 19.20 | -0.16 | -0.83 | 181077.37 | 34911.62 | 2.20 |
| 2024-06-18 | 18.91 | 19.36 | 0.33 | 1.73 | 316293.05 | 60870.89 | 3.84 |
| 2024-06-17 | 18.13 | 19.03 | 0.81 | 4.45 | 404725.47 | 76205.11 | 4.91 |
| 2024-06-14 | 17.96 | 18.22 | 0.19 | 1.05 | 178363.53 | 32285.34 | 2.16 |
| 2024-06-13 | 18.16 | 18.13 | 0.03 | 0.17 | 175189.60 | 31971.92 | 2.12 |
| 2024-06-12 | 17.94 | 18.10 | 0.27 | 1.51 | 243395.15 | 44622.98 | 2.95 |
| 2024-06-11 | 17.45 | 17.83 | 0.21 | 1.19 | 123904.02 | 21845.59 | 1.50 |
| 2024-06-07 | 17.99 | 17.62 | -0.22 | -1.23 | 150849.12 | 26750.85 | 1.83 |
| 2024-06-06 | 18.30 | 17.84 | -0.40 | -2.19 | 184592.89 | 33439.79 | 2.24 |
| 2024-06-05 | 18.16 | 18.24 | -0.04 | -0.22 | 141224.61 | 26010.73 | 1.71 |
| 2024-06-04 | 18.34 | 18.28 | -0.13 | -0.71 | 160798.01 | 29060.53 | 1.95 |
| 2024-06-03 | 18.50 | 18.41 | 0.11 | 0.60 | 202048.18 | 37346.35 | 2.45 |
| 2024-05-31 | 17.93 | 18.30 | 0.41 | 2.29 | 233590.15 | 43029.83 | 2.83 |
| 2024-05-30 | 17.69 | 17.89 | 0.16 | 0.90 | 149452.16 | 26760.48 | 1.81 |
| 2024-05-29 | 17.80 | 17.73 | -0.05 | -0.28 | 111855.43 | 19985.03 | 1.36 |
| 2024-05-28 | 18.03 | 17.78 | -0.33 | -1.82 | 140911.83 | 25261.93 | 1.71 |
| 2024-05-27 | 18.01 | 18.11 | 0.17 | 0.95 | 159881.40 | 28453.01 | 1.94 |
| 2024-05-24 | 18.42 | 17.94 | -0.70 | -3.76 | 204071.95 | 37162.83 | 2.47 |
| 2024-05-23 | 19.10 | 18.64 | -0.50 | -2.61 | 195581.99 | 36721.28 | 2.37 |
| 2024-05-22 | 19.02 | 19.14 | 0.08 | 0.42 | 183240.42 | 34959.07 | 2.22 |
| 2024-05-21 | 19.00 | 19.06 | 0.07 | 0.37 | 207849.83 | 39584.61 | 2.52 |
| 2024-05-20 | 19.13 | 18.99 | -0.31 | -1.61 | 269108.12 | 51091.56 | 3.26 |
| 2024-05-17 | 18.40 | 19.30 | 0.84 | 4.55 | 406546.57 | 77276.42 | 4.93 |
| 2024-05-16 | 18.34 | 18.46 | 0.31 | 1.71 | 154946.25 | 28568.67 | 1.88 |
| 2024-05-15 | 18.45 | 18.15 | -0.36 | -1.95 | 135909.31 | 24989.69 | 1.65 |
| 2024-05-14 | 18.55 | 18.51 | -0.04 | -0.22 | 150475.48 | 28108.53 | 1.82 |
| 2024-05-13 | 18.45 | 18.55 | -0.15 | -0.80 | 157004.16 | 29153.53 | 1.90 |
| 2024-05-10 | 19.09 | 18.70 | -0.36 | -1.89 | 154629.70 | 29025.90 | 1.88 |
日K线
周K线
月K线
