| 股票名称 | 代码 300136 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 信维通信 | 2024-04-26 五 | 18.13 | 18.13 | 18.66 | 18.78 | 18.05 | 2.92% | 3.14% | 258715 | 47971万 | 153.86 | 180.55 | 34.2 | 2 | 信维通信 | 2024-04-25 四 | 18.10 | 18.14 | 18.13 | 18.36 | 17.84 | -0.06% | 2.31% | 190468 | 34515万 | 149.49 | 175.42 | 33.23 | 3 | 信维通信 | 2024-04-24 三 | 17.28 | 17.17 | 18.14 | 18.14 | 17.23 | 5.65% | 3.45% | 284119 | 50738万 | 149.58 | 175.52 | 33.25 | 4 | 信维通信 | 2024-04-23 二 | 17.30 | 17.28 | 17.17 | 17.58 | 17.00 | -0.64% | 2.14% | 176738 | 30372万 | 141.56 | 166.13 | 29.44 | 5 | 信维通信 | 2024-04-22 一 | 17.26 | 17.63 | 17.28 | 17.54 | 16.83 | -1.99% | 2.83% | 233587 | 40222万 | 142.47 | 167.2 | 29.63 | 6 | 信维通信 | 2024-04-19 五 | 18.40 | 18.79 | 17.63 | 18.56 | 17.53 | -6.17% | 4.78% | 394196 | 70459万 | 145.35 | 170.58 | 30.23 | 7 | 信维通信 | 2024-04-18 四 | 18.02 | 18.20 | 18.79 | 19.31 | 17.91 | 3.24% | 4.64% | 382525 | 71515万 | 154.92 | 181.81 | 32.21 | 8 | 信维通信 | 2024-04-17 三 | 17.29 | 16.91 | 18.20 | 18.25 | 17.25 | 7.63% | 3.15% | 259600 | 46430万 | 150.05 | 176.1 | 31.2 | 9 | 信维通信 | 2024-04-16 二 | 17.85 | 18.11 | 16.91 | 18.11 | 16.86 | -6.63% | 3.53% | 290967 | 50426万 | 139.42 | 163.62 | 28.99 | 10 | 信维通信 | 2024-04-15 一 | 18.08 | 18.27 | 18.11 | 18.77 | 17.82 | -0.88% | 3.20% | 263875 | 47995万 | 149.31 | 175.23 | 31.05 | 11 | 信维通信 | 2024-04-12 五 | 17.87 | 17.85 | 18.27 | 18.72 | 17.86 | 2.35% | 3.30% | 271849 | 49837万 | 150.63 | 176.77 | 31.32 | 12 | 信维通信 | 2024-04-11 四 | 18.00 | 18.03 | 17.85 | 18.28 | 17.79 | -1.00% | 1.72% | 142149 | 25721万 | 147.17 | 172.71 | 30.6 | 13 | 信维通信 | 2024-04-10 三 | 18.57 | 18.61 | 18.03 | 18.58 | 17.79 | -3.12% | 2.41% | 199015 | 35962万 | 148.65 | 174.45 | 30.91 | 14 | 信维通信 | 2024-04-09 二 | 18.47 | 18.44 | 18.61 | 18.69 | 18.31 | 0.92% | 2.00% | 164657 | 30488万 | 153.43 | 180.06 | 31.91 | 15 | 信维通信 | 2024-04-08 一 | 19.00 | 19.10 | 18.44 | 19.06 | 18.43 | -3.46% | 2.18% | 179746 | 33587万 | 152.03 | 178.42 | 31.61 | 16 | 信维通信 | 2024-04-03 三 | 19.60 | 19.66 | 19.10 | 19.65 | 18.99 | -2.85% | 2.24% | 184641 | 35439万 | 157.47 | 184.81 | 32.75 | 17 | 信维通信 | 2024-04-02 二 | 19.99 | 20.14 | 19.66 | 20.05 | 19.48 | -2.38% | 2.79% | 230318 | 45292万 | 162.09 | 190.22 | 33.71 | 18 | 信维通信 | 2024-04-01 一 | 20.28 | 20.16 | 20.14 | 20.37 | 19.86 | -0.10% | 3.94% | 324981 | 65293万 | 166.05 | 194.87 | 34.53 | 19 | 信维通信 | 2024-03-29 五 | 19.12 | 18.95 | 20.16 | 20.42 | 18.66 | 6.39% | 5.29% | 436423 | 85705万 | 166.21 | 195.06 | 34.56 | 20 | 信维通信 | 2024-03-28 四 | 18.39 | 18.39 | 18.95 | 19.30 | 18.39 | 3.05% | 3.33% | 274311 | 51972万 | 156.23 | 183.35 | 32.49 | 21 | 信维通信 | 2024-03-27 三 | 19.83 | 19.83 | 18.39 | 19.84 | 18.36 | -7.26% | 4.16% | 342952 | 64868万 | 151.62 | 177.94 | 31.53 | 22 | 信维通信 | 2024-03-26 二 | 20.06 | 20.36 | 19.83 | 20.62 | 19.65 | -2.60% | 3.93% | 324411 | 65041万 | 163.49 | 191.87 | 34 | 23 | 信维通信 | 2024-03-25 一 | 20.91 | 21.00 | 20.36 | 21.28 | 20.35 | -3.05% | 3.75% | 309180 | 64613万 | 167.86 | 197 | 34.91 | 24 | 信维通信 | 2024-03-22 五 | 21.12 | 21.22 | 21.00 | 21.41 | 20.83 | -1.04% | 3.74% | 308097 | 64821万 | 173.14 | 203.19 | 36 | 25 | 信维通信 | 2024-03-21 四 | 21.63 | 21.46 | 21.22 | 21.95 | 21.13 | -1.12% | 4.13% | 340151 | 73193万 | 174.95 | 205.32 | 36.38 | 26 | 信维通信 | 2024-03-20 三 | 21.48 | 21.52 | 21.46 | 21.73 | 21.25 | -0.28% | 4.06% | 334795 | 71863万 | 176.93 | 207.64 | 36.79 | 27 | 信维通信 | 2024-03-19 二 | 21.66 | 21.79 | 21.52 | 22.00 | 21.45 | -1.24% | 5.48% | 451800 | 98203万 | 177.42 | 208.22 | 36.89 | 28 | 信维通信 | 2024-03-18 一 | 21.12 | 21.61 | 21.79 | 21.82 | 21.10 | 0.83% | 6.64% | 547803 | 117553万 | 179.65 | 210.83 | 37.36 | 29 | 信维通信 | 2024-03-15 五 | 20.83 | 20.70 | 21.61 | 22.32 | 20.40 | 4.40% | 7.77% | 640488 | 136641万 | 178.17 | 209.09 | 37.05 | 30 | 信维通信 | 2024-03-14 四 | 21.11 | 21.47 | 20.70 | 21.12 | 20.44 | -3.59% | 4.85% | 399469 | 83102万 | 170.66 | 200.29 | 35.49 | 31 | 信维通信 | 2024-03-08 五 | 19.73 | 19.68 | 21.84 | 21.90 | 19.47 | 10.98% | 7.18% | 592130 | 124327万 | 180.06 | 211.32 | 37.44 | 32 | 信维通信 | 2024-03-07 四 | 20.02 | 20.11 | 19.68 | 20.60 | 19.68 | -2.14% | 2.72% | 224223 | 45155万 | 162.25 | 190.42 | 33.74 | 33 | 信维通信 | 2024-03-06 三 | 20.10 | 20.19 | 20.11 | 20.45 | 19.63 | -0.40% | 2.56% | 211322 | 42317万 | 165.8 | 194.58 | 34.48 | 34 | 信维通信 | 2024-03-05 二 | 20.26 | 20.58 | 20.19 | 20.58 | 19.86 | -1.90% | 3.69% | 304171 | 61466万 | 166.46 | 195.35 | 34.61 | 35 | 信维通信 | 2024-03-04 一 | 20.92 | 20.44 | 20.58 | 20.92 | 20.10 | 0.68% | 4.16% | 343078 | 70240万 | 169.67 | 199.13 | 35.28 | 36 | 信维通信 | 2024-03-01 五 | 19.98 | 20.09 | 20.44 | 20.58 | 19.88 | 1.74% | 3.91% | 322332 | 65451万 | 168.52 | 197.77 | 35.04 | 37 | 信维通信 | 2024-02-29 四 | 18.75 | 18.95 | 20.09 | 20.12 | 18.71 | 6.02% | 3.73% | 307671 | 60388万 | 165.63 | 194.38 | 34.44 | 38 | 信维通信 | 2024-02-28 三 | 20.38 | 20.29 | 18.95 | 20.48 | 18.92 | -6.60% | 4.33% | 357362 | 70874万 | 156.23 | 183.35 | 32.49 | 39 | 信维通信 | 2024-02-27 二 | 19.27 | 19.18 | 20.29 | 20.40 | 19.08 | 5.79% | 4.42% | 364297 | 72215万 | 167.28 | 196.32 | 34.79 | 40 | 信维通信 | 2024-02-26 一 | 19.35 | 19.55 | 19.18 | 19.55 | 19.05 | -1.89% | 3.06% | 252209 | 48543万 | 158.13 | 185.58 | 32.88 | 41 | 信维通信 | 2024-02-23 五 | 19.10 | 18.97 | 19.55 | 19.65 | 18.83 | 3.06% | 2.86% | 235605 | 45443万 | 161.18 | 189.16 | 33.52 | 42 | 信维通信 | 2024-02-22 四 | 18.59 | 18.48 | 18.97 | 19.00 | 18.53 | 2.65% | 2.33% | 191781 | 36110万 | 156.4 | 183.55 | 32.52 | 43 | 信维通信 | 2024-02-21 三 | 18.30 | 18.61 | 18.48 | 19.00 | 18.19 | -0.70% | 2.49% | 204974 | 38247万 | 152.36 | 178.81 | 31.68 | 44 | 信维通信 | 2024-02-20 二 | 18.21 | 18.37 | 18.61 | 18.97 | 17.90 | 1.31% | 2.66% | 218940 | 40214万 | 153.43 | 180.06 | 31.91 | 45 | 信维通信 | 2024-02-19 一 | 18.87 | 18.47 | 18.37 | 18.87 | 17.82 | -0.54% | 3.58% | 295474 | 53814万 | 151.45 | 177.74 | 31.49 | 46 | 信维通信 | 2024-02-08 四 | 18.03 | 17.94 | 18.47 | 19.59 | 18.01 | 2.95% | 4.36% | 359287 | 67871万 | 152.28 | 178.71 | 31.67 | 47 | 信维通信 | 2024-02-07 三 | 16.14 | 16.23 | 17.94 | 17.98 | 16.14 | 10.54% | 4.89% | 403186 | 70741万 | 147.91 | 173.58 | 30.76 | 48 | 信维通信 | 2024-02-06 二 | 14.70 | 14.83 | 16.23 | 16.45 | 14.52 | 9.44% | 3.39% | 279612 | 43575万 | 133.81 | 157.04 | 27.83 | 49 | 信维通信 | 2024-02-05 一 | 15.62 | 15.72 | 14.83 | 15.77 | 14.45 | -5.66% | 3.83% | 315963 | 47437万 | 122.27 | 143.49 | 25.43 | 50 | 信维通信 | 2024-02-02 五 | 16.57 | 16.56 | 15.72 | 16.85 | 15.15 | -5.07% | 3.34% | 275138 | 43954万 | 129.6 | 152.1 | 26.95 | 51 | 信维通信 | 2024-02-01 四 | 16.65 | 16.74 | 16.56 | 17.09 | 16.34 | -1.08% | 2.08% | 171821 | 28647万 | 136.53 | 160.23 | 28.39 | 52 | 信维通信 | 2024-01-31 三 | 17.36 | 17.40 | 16.74 | 17.55 | 16.69 | -3.79% | 2.32% | 191470 | 32612万 | 138.01 | 161.97 | 28.7 | 53 | 信维通信 | 2024-01-30 二 | 18.00 | 18.07 | 17.40 | 18.26 | 17.36 | -3.71% | 1.60% | 132297 | 23485万 | 143.46 | 168.36 | 29.83 | 54 | 信维通信 | 2024-01-29 一 | 18.67 | 18.59 | 18.07 | 18.76 | 17.90 | -2.80% | 2.50% | 205839 | 37355万 | 148.98 | 174.84 | 30.98 | 55 | 信维通信 | 2024-01-26 五 | 19.19 | 19.30 | 18.59 | 19.26 | 18.55 | -3.68% | 2.34% | 193070 | 36423万 | 153.27 | 179.87 | 31.87 | 56 | 信维通信 | 2024-01-25 四 | 18.87 | 18.84 | 19.30 | 19.50 | 18.67 | 2.44% | 2.35% | 193574 | 37167万 | 159.12 | 186.74 | 33.09 | 57 | 信维通信 | 2024-01-24 三 | 18.86 | 18.78 | 18.84 | 19.08 | 18.18 | 0.32% | 2.02% | 166608 | 31081万 | 155.33 | 182.29 | 32.3 | 58 | 信维通信 | 2024-01-23 二 | 18.73 | 18.70 | 18.78 | 18.97 | 18.45 | 0.43% | 2.12% | 174402 | 32678万 | 154.83 | 181.71 | 32.2 | 59 | 信维通信 | 2024-01-22 一 | 19.85 | 19.84 | 18.70 | 20.09 | 18.69 | -5.75% | 2.15% | 176882 | 34117万 | 154.17 | 180.94 | 32.06 | 60 | 信维通信 | 2024-01-19 五 | 20.12 | 20.15 | 19.84 | 20.27 | 19.83 | -1.54% | 1.53% | 125930 | 25219万 | 163.57 | 191.97 | 34.01 | 61 | 信维通信 | 2024-01-18 四 | 19.88 | 20.18 | 20.15 | 20.21 | 19.44 | -0.15% | 2.64% | 217715 | 43105万 | 166.13 | 194.97 | 34.55 | 62 | 信维通信 | 2024-01-17 三 | 20.58 | 20.55 | 20.18 | 20.68 | 20.17 | -1.80% | 1.27% | 104762 | 21425万 | 166.38 | 195.26 | 34.6 | 63 | 信维通信 | 2024-01-16 二 | 20.70 | 20.62 | 20.55 | 20.77 | 20.25 | -0.34% | 1.46% | 120170 | 24604万 | 169.43 | 198.84 | 35.23 | 64 | 信维通信 | 2024-01-15 一 | 20.80 | 20.91 | 20.62 | 20.93 | 20.50 | -1.39% | 1.39% | 115000 | 23795万 | 170 | 199.51 | 35.35 | 65 | 信维通信 | 2024-01-12 五 | 21.00 | 21.05 | 20.91 | 21.18 | 20.79 | -0.67% | 1.43% | 118274 | 24764万 | 172.39 | 202.32 | 35.85 | 66 | 信维通信 | 2024-01-11 四 | 20.47 | 20.44 | 21.05 | 21.27 | 20.30 | 2.98% | 1.93% | 159491 | 33363万 | 173.55 | 203.67 | 36.09 | 67 | 信维通信 | 2024-01-10 三 | 20.80 | 20.98 | 20.44 | 20.92 | 20.38 | -2.57% | 1.44% | 118626 | 24385万 | 168.52 | 197.77 | 35.04 | 68 | 信维通信 | 2024-01-09 二 | 20.99 | 20.86 | 20.98 | 21.45 | 20.76 | 0.58% | 1.99% | 164439 | 34601万 | 172.97 | 203 | 35.97 | 69 | 信维通信 | 2024-01-08 一 | 21.42 | 21.55 | 20.86 | 21.65 | 20.86 | -3.20% | 1.85% | 152307 | 32158万 | 171.98 | 201.83 | 35.76 | 70 | 信维通信 | 2024-01-05 五 | 21.85 | 21.88 | 21.55 | 22.15 | 21.40 | -1.51% | 1.64% | 135129 | 29381万 | 177.67 | 208.51 | 36.95 | 71 | 信维通信 | 2024-01-04 四 | 22.10 | 22.26 | 21.88 | 22.33 | 21.67 | -1.71% | 2.04% | 168516 | 36914万 | 180.39 | 211.7 | 37.51 | 72 | 信维通信 | 2024-01-03 三 | 22.77 | 22.80 | 22.26 | 22.98 | 21.90 | -2.37% | 2.69% | 221798 | 49548万 | 183.52 | 215.38 | 38.16 | 73 | 信维通信 | 2024-01-02 二 | 23.61 | 23.60 | 22.80 | 23.83 | 22.71 | -3.39% | 3.55% | 292675 | 67768万 | 187.98 | 220.61 | 39.09 | 74 | 信维通信 | 2023-12-29 五 | 22.28 | 22.28 | 23.60 | 23.70 | 22.22 | 5.92% | 4.35% | 358234 | 83189万 | 194.57 | 228.35 | 40.46 | 75 | 信维通信 | 2023-12-28 四 | 21.98 | 22.06 | 22.28 | 22.52 | 21.80 | 1.00% | 2.10% | 173428 | 38599万 | 183.69 | 215.57 | 38.2 | 76 | 信维通信 | 2023-12-27 三 | 21.30 | 21.38 | 22.06 | 22.09 | 21.02 | 3.18% | 2.99% | 246353 | 53463万 | 181.88 | 213.45 | 37.82 | 77 | 信维通信 | 2023-12-26 二 | 22.35 | 22.35 | 21.38 | 22.46 | 21.28 | -4.34% | 2.94% | 242267 | 52284万 | 176.27 | 206.87 | 36.65 | 78 | 信维通信 | 2023-12-25 一 | 21.95 | 22.05 | 22.35 | 22.85 | 21.91 | 1.36% | 1.81% | 148922 | 33362万 | 184.27 | 216.25 | 38.32 | 79 | 信维通信 | 2023-12-22 五 | 22.37 | 22.38 | 22.05 | 22.63 | 21.99 | -1.47% | 1.75% | 143961 | 32039万 | 181.79 | 213.35 | 37.8 | 80 | 信维通信 | 2023-12-21 四 | 22.00 | 22.44 | 22.38 | 22.51 | 21.85 | -0.27% | 2.38% | 195915 | 43405万 | 184.51 | 216.54 | 38.37 | 81 | 信维通信 | 2023-12-20 三 | 22.96 | 22.62 | 22.44 | 23.18 | 22.42 | -0.80% | 2.53% | 208307 | 47370万 | 185.01 | 217.12 | 38.47 | 82 | 信维通信 | 2023-12-19 二 | 22.47 | 22.52 | 22.62 | 22.90 | 22.33 | 0.44% | 1.33% | 109563 | 24761万 | 186.49 | 218.86 | 38.78 | 83 | 信维通信 | 2023-12-18 一 | 22.75 | 22.79 | 22.52 | 22.83 | 22.40 | -1.18% | 1.49% | 122476 | 27679万 | 185.67 | 217.9 | 38.61 | 84 | 信维通信 | 2023-12-15 五 | 22.80 | 22.88 | 22.79 | 23.25 | 22.62 | -0.39% | 1.86% | 153584 | 35192万 | 187.89 | 220.51 | 39.07 | 85 | 信维通信 | 2023-12-14 四 | 23.12 | 23.10 | 22.88 | 23.72 | 22.80 | -0.95% | 1.86% | 153225 | 35361万 | 188.64 | 221.38 | 39.23 | 86 | 信维通信 | 2023-12-13 三 | 23.18 | 23.27 | 23.10 | 23.69 | 23.10 | -0.73% | 2.24% | 184284 | 43017万 | 190.45 | 223.51 | 39.6 | 87 | 信维通信 | 2023-12-12 二 | 23.19 | 23.19 | 23.27 | 23.87 | 23.11 | 0.34% | 3.35% | 276557 | 64953万 | 191.85 | 225.15 | 39.89 | 88 | 信维通信 | 2023-12-11 一 | 22.44 | 22.54 | 23.19 | 23.30 | 22.30 | 2.88% | 3.02% | 249346 | 57018万 | 191.19 | 224.38 | 39.76 | 89 | 信维通信 | 2023-12-08 五 | 22.42 | 22.43 | 22.54 | 22.81 | 22.38 | 0.49% | 2.27% | 187542 | 42401万 | 185.83 | 218.09 | 38.64 | 90 | 信维通信 | 2023-12-07 四 | 22.33 | 22.40 | 22.43 | 22.55 | 22.22 | 0.13% | 1.58% | 130488 | 29238万 | 184.93 | 217.03 | 38.45 | 91 | 信维通信 | 2023-12-06 三 | 22.50 | 22.56 | 22.40 | 22.77 | 22.33 | -0.71% | 2.42% | 199919 | 44963万 | 184.68 | 216.74 | 38.4 | 92 | 信维通信 | 2023-12-05 二 | 23.19 | 23.35 | 22.56 | 23.19 | 22.52 | -3.38% | 2.49% | 204920 | 46760万 | 186 | 218.28 | 38.68 | 93 | 信维通信 | 2023-12-04 一 | 23.41 | 23.50 | 23.35 | 23.80 | 23.30 | -0.64% | 2.33% | 191797 | 45034万 | 192.51 | 225.93 | 40.03 | 94 | 信维通信 | 2023-12-01 五 | 23.36 | 23.53 | 23.50 | 23.76 | 23.07 | -0.13% | 2.56% | 211396 | 49648万 | 193.75 | 227.38 | 40.29 | 95 | 信维通信 | 2023-11-30 四 | 23.39 | 23.56 | 23.53 | 24.22 | 23.20 | -0.13% | 3.70% | 304846 | 72167万 | 193.99 | 227.67 | 40.34 | 96 | 信维通信 | 2023-11-29 三 | 23.13 | 23.26 | 23.56 | 23.88 | 23.06 | 1.29% | 4.73% | 390237 | 92107万 | 194.24 | 227.96 | 40.39 | 97 | 信维通信 | 2023-11-28 二 | 23.01 | 22.81 | 23.26 | 23.30 | 22.61 | 1.97% | 3.26% | 268382 | 61948万 | 191.77 | 225.06 | 39.88 | 98 | 信维通信 | 2023-11-24 五 | 23.59 | 23.60 | 22.99 | 23.59 | 22.87 | -2.58% | 2.85% | 234935 | 54355万 | 189.54 | 222.44 | 39.41 | 99 | 信维通信 | 2023-11-23 四 | 23.29 | 23.28 | 23.60 | 23.72 | 23.06 | 1.37% | 3.35% | 275942 | 64709万 | 194.57 | 228.35 | 40.46 | 100 | 信维通信 | 2023-11-22 三 | 23.90 | 23.92 | 23.28 | 23.91 | 23.25 | -2.68% | 4.33% | 356751 | 83962万 | 191.93 | 225.25 | 39.91 | 101 | 信维通信 | 2023-11-21 二 | 25.15 | 25.00 | 23.92 | 25.18 | 23.80 | -4.32% | 8.53% | 703594 | 171520万 | 197.21 | 231.44 | 41.01 | 102 | 信维通信 | 2023-11-20 一 | 25.20 | 25.54 | 25.00 | 25.41 | 24.16 | -2.11% | 6.33% | 521825 | 130028万 | 206.11 | 241.89 | 42.86 | 103 | 信维通信 | 2023-11-17 五 | 25.30 | 25.36 | 25.54 | 25.88 | 25.11 | 0.71% | 4.24% | 349852 | 88996万 | 210.57 | 247.12 | 43.79 | 104 | 信维通信 | 2023-11-16 四 | 25.89 | 26.00 | 25.36 | 26.00 | 25.30 | -2.46% | 4.36% | 359743 | 92039万 | 209.08 | 245.38 | 43.48 | 105 | 信维通信 | 2023-11-15 三 | 26.30 | 26.37 | 26.00 | 26.56 | 25.50 | -1.40% | 5.49% | 452925 | 117644万 | 214.36 | 251.57 | 44.58 | 106 | 信维通信 | 2023-11-14 二 | 26.50 | 26.90 | 26.37 | 26.53 | 25.75 | -1.97% | 7.96% | 656156 | 172170万 | 217.41 | 255.15 | 45.21 | 107 | 信维通信 | 2023-11-13 一 | 25.62 | 25.62 | 26.90 | 26.90 | 25.20 | 5.00% | 10.61% | 874442 | 229469万 | 221.78 | 260.28 | 46.12 | 108 | 信维通信 | 2023-11-10 五 | 25.00 | 25.20 | 25.62 | 26.15 | 24.97 | 1.67% | 6.07% | 500176 | 128356万 | 211.23 | 247.89 | 43.92 | 109 | 信维通信 | 2023-11-09 四 | 26.21 | 26.30 | 25.20 | 26.21 | 25.00 | -4.18% | 7.99% | 658995 | 167611万 | 207.76 | 243.83 | 43.2 | 110 | 信维通信 | 2023-11-08 三 | 25.51 | 25.78 | 26.30 | 26.56 | 25.45 | 2.02% | 7.67% | 632636 | 164662万 | 216.83 | 254.47 | 45.09 | 111 | 信维通信 | 2023-11-07 二 | 25.37 | 25.66 | 25.78 | 26.75 | 25.27 | 0.47% | 10.09% | 831654 | 217478万 | 212.55 | 249.44 | 44.2 | 112 | 信维通信 | 2023-11-06 一 | 25.20 | 24.91 | 25.66 | 26.13 | 24.86 | 3.01% | 8.66% | 713891 | 182930万 | 211.56 | 248.28 | 43.99 | 113 | 信维通信 | 2023-11-03 五 | 24.07 | 24.05 | 24.91 | 25.36 | 24.07 | 3.58% | 8.95% | 738172 | 183224万 | 205.37 | 241.02 | 42.71 | 114 | 信维通信 | 2023-11-02 四 | 25.89 | 26.57 | 24.05 | 25.89 | 23.99 | -9.48% | 12.77% | 1053056 | 261352万 | 198.28 | 232.7 | 41.23 | 115 | 信维通信 | 2023-11-01 三 | 26.15 | 26.20 | 26.57 | 26.75 | 25.34 | 1.41% | 12.00% | 989409 | 257009万 | 219.06 | 257.08 | 45.55 | 116 | 信维通信 | 2023-10-31 二 | 26.50 | 26.50 | 26.20 | 28.09 | 25.65 | -1.13% | 16.30% | 1344063 | 361033万 | 216.01 | 253.5 | 44.92 | 117 | 信维通信 | 2023-10-30 一 | 24.40 | 24.71 | 26.50 | 26.55 | 24.28 | 7.24% | 16.67% | 1374122 | 353526万 | 218.48 | 256.41 | 45.43 | 118 | 信维通信 | 2023-10-27 五 | 25.73 | 25.59 | 24.71 | 26.07 | 23.76 | -3.44% | 15.10% | 1245099 | 306307万 | 203.72 | 239.09 | 42.36 | 119 | 信维通信 | 2023-10-26 四 | 24.73 | 24.19 | 25.59 | 27.27 | 24.52 | 5.79% | 20.58% | 1696655 | 435930万 | 210.98 | 247.6 | 43.87 | 120 | 信维通信 | 2023-10-25 三 | 24.36 | 25.02 | 24.19 | 25.20 | 23.60 | -3.32% | 14.39% | 1186111 | 288811万 | 199.44 | 234.05 | 35.57 | 121 | 信维通信 | 2023-10-24 二 | 22.64 | 22.20 | 25.02 | 26.00 | 22.64 | 12.70% | 19.49% | 1606746 | 391881万 | 206.28 | 242.09 | 36.79 | 122 | 信维通信 | 2023-10-23 一 | 20.47 | 19.84 | 22.20 | 22.99 | 20.43 | 11.90% | 14.25% | 1175216 | 257886万 | 183.03 | 214.8 | 32.65 | 123 | 信维通信 | 2023-10-20 五 | 19.81 | 19.66 | 19.84 | 20.98 | 19.81 | 0.92% | 5.80% | 478197 | 96976万 | 163.57 | 191.97 | 29.18 | 124 | 信维通信 | 2023-10-19 四 | 19.90 | 20.03 | 19.66 | 20.28 | 19.60 | -1.85% | 3.41% | 281248 | 55887万 | 162.09 | 190.22 | 28.91 | 125 | 信维通信 | 2023-10-18 三 | 20.32 | 20.51 | 20.03 | 20.44 | 19.90 | -2.34% | 4.32% | 356230 | 71667万 | 165.14 | 193.8 | 29.46 | 126 | 信维通信 | 2023-10-17 二 | 20.83 | 21.19 | 20.51 | 20.90 | 20.37 | -3.21% | 4.70% | 387363 | 79552万 | 169.1 | 198.45 | 30.16 | 127 | 信维通信 | 2023-10-16 一 | 21.82 | 21.88 | 21.19 | 22.08 | 20.86 | -3.15% | 7.71% | 635452 | 135021万 | 174.7 | 205.03 | 31.16 | 128 | 信维通信 | 2023-10-13 五 | 20.20 | 20.51 | 21.88 | 22.35 | 20.19 | 6.68% | 11.60% | 956550 | 205902万 | 180.39 | 211.7 | 32.18 | 129 | 信维通信 | 2023-10-12 四 | 20.60 | 20.68 | 20.51 | 20.94 | 20.30 | -0.82% | 5.55% | 457734 | 93933万 | 169.1 | 198.45 | 30.16 | 130 | 信维通信 | 2023-10-11 三 | 20.25 | 20.30 | 20.68 | 21.48 | 19.95 | 1.87% | 8.28% | 682459 | 141021万 | 170.5 | 200.09 | 30.41 | 131 | 信维通信 | 2023-10-10 二 | 19.88 | 19.94 | 20.30 | 20.67 | 19.70 | 1.81% | 7.15% | 589311 | 118744万 | 167.36 | 196.42 | 29.85 | 132 | 信维通信 | 2023-10-09 一 | 19.78 | 19.76 | 19.94 | 20.34 | 19.50 | 0.91% | 7.05% | 581628 | 115765万 | 164.4 | 192.93 | 29.32 | 133 | 信维通信 | 2023-09-28 四 | 17.41 | 17.31 | 19.76 | 20.04 | 17.38 | 14.15% | 8.37% | 690265 | 131977万 | 162.91 | 191.19 | 29.06 | 134 | 信维通信 | 2023-09-27 三 | 17.40 | 17.42 | 17.31 | 17.49 | 17.29 | -0.63% | 1.03% | 84851 | 14736万 | 142.71 | 167.49 | 25.46 | 135 | 信维通信 | 2023-09-26 二 | 17.69 | 17.71 | 17.42 | 17.75 | 17.37 | -1.64% | 1.15% | 95008 | 16597万 | 143.62 | 168.55 | 25.62 | 136 | 信维通信 | 2023-09-25 一 | 17.87 | 17.92 | 17.71 | 17.97 | 17.61 | -1.17% | 1.29% | 106114 | 18837万 | 146.01 | 171.36 | 26.04 | 137 | 信维通信 | 2023-09-22 五 | 17.18 | 17.13 | 17.92 | 17.94 | 17.07 | 4.61% | 1.95% | 160523 | 28214万 | 147.74 | 173.39 | 26.35 | 138 | 信维通信 | 2023-09-21 四 | 17.01 | 17.00 | 17.13 | 17.37 | 16.90 | 0.76% | 1.16% | 95859 | 16458万 | 141.23 | 165.74 | 25.19 | 139 | 信维通信 | 2023-09-20 三 | 17.13 | 17.19 | 17.00 | 17.40 | 17.00 | -1.11% | 0.99% | 81861 | 14037万 | 140.16 | 164.49 | 25 | 140 | 信维通信 | 2023-09-19 二 | 17.58 | 17.69 | 17.19 | 17.69 | 17.06 | -2.83% | 1.37% | 112855 | 19442万 | 141.72 | 166.33 | 25.28 | 141 | 信维通信 | 2023-09-18 一 | 17.45 | 17.62 | 17.69 | 17.94 | 17.31 | 0.40% | 1.58% | 130268 | 23037万 | 145.85 | 171.16 | 26.01 | 142 | 信维通信 | 2023-09-15 五 | 17.83 | 17.98 | 17.62 | 18.08 | 17.51 | -2.00% | 2.00% | 164895 | 29229万 | 145.27 | 170.49 | 25.91 | 143 | 信维通信 | 2023-09-14 四 | 18.10 | 17.70 | 17.98 | 18.42 | 17.80 | 1.58% | 3.07% | 253088 | 45783万 | 148.24 | 173.97 | 26.44 | 144 | 信维通信 | 2023-09-13 三 | 18.10 | 18.18 | 17.70 | 18.10 | 17.52 | -2.64% | 1.70% | 140405 | 24903万 | 145.93 | 171.26 | 26.03 | 145 | 信维通信 | 2023-09-12 二 | 18.22 | 18.35 | 18.18 | 18.37 | 18.08 | -0.93% | 1.70% | 140252 | 25518万 | 149.89 | 175.9 | 26.74 | 146 | 信维通信 | 2023-09-11 一 | 18.26 | 18.09 | 18.35 | 18.66 | 18.08 | 1.44% | 3.24% | 267104 | 49010万 | 151.29 | 177.55 | 26.99 | 147 | 信维通信 | 2023-09-08 五 | 17.61 | 17.67 | 18.09 | 18.23 | 17.59 | 2.38% | 2.11% | 173699 | 31217万 | 149.14 | 175.03 | 26.6 | 148 | 信维通信 | 2023-09-07 四 | 18.36 | 18.36 | 17.67 | 18.36 | 17.66 | -3.76% | 2.47% | 203906 | 36493万 | 145.68 | 170.97 | 25.99 | 149 | 信维通信 | 2023-09-06 三 | 18.09 | 18.25 | 18.36 | 18.47 | 17.65 | 0.60% | 3.75% | 309318 | 55904万 | 151.37 | 177.65 | 27 | 150 | 信维通信 | 2023-09-05 二 | 18.04 | 17.51 | 18.25 | 19.00 | 18.02 | 4.23% | 5.42% | 446967 | 82613万 | 150.46 | 176.58 | 26.84 | 151 | 信维通信 | 2023-09-04 一 | 17.32 | 17.17 | 17.51 | 17.52 | 17.15 | 1.98% | 1.17% | 96066 | 16655万 | 144.36 | 169.42 | 25.75 | 152 | 信维通信 | 2023-09-01 五 | 17.35 | 17.31 | 17.17 | 17.38 | 17.06 | -0.81% | 0.81% | 66942 | 11508万 | 141.56 | 166.13 | 25.25 | 153 | 信维通信 | 2023-08-31 四 | 17.19 | 17.27 | 17.31 | 17.46 | 17.09 | 0.23% | 1.07% | 88269 | 15251万 | 142.71 | 167.49 | 25.46 | 154 | 信维通信 | 2023-08-30 三 | 17.19 | 16.91 | 17.27 | 17.58 | 17.12 | 2.13% | 1.52% | 125710 | 21817万 | 142.38 | 167.1 | 25.4 | 155 | 信维通信 | 2023-08-29 二 | 16.35 | 16.33 | 16.91 | 17.10 | 16.35 | 3.55% | 1.39% | 114851 | 19326万 | 139.42 | 163.62 | 24.87 | 156 | 信维通信 | 2023-08-28 一 | 17.47 | 16.31 | 16.33 | 17.47 | 16.32 | 0.12% | 1.10% | 90451 | 15166万 | 134.63 | 158 | 24.01 | 157 | 信维通信 | 2023-08-25 五 | 16.60 | 16.70 | 16.31 | 16.70 | 16.17 | -2.34% | 0.85% | 69871 | 11421万 | 134.47 | 157.81 | 23.99 | 158 | 信维通信 | 2023-08-23 三 | 16.95 | 17.04 | 16.73 | 17.05 | 16.72 | -1.82% | 0.65% | 53939 | 9091万 | 137.93 | 161.87 | 24.6 | 159 | 信维通信 | 2023-08-22 二 | 16.73 | 16.66 | 17.04 | 17.13 | 16.63 | 2.28% | 1.02% | 83826 | 14150万 | 140.49 | 164.87 | 25.06 |
|
行情刷新 | 流通股东
|