三旺通信 sh.688618
43.04
+9.49%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 41.33 | 43.30 | 39.60 | 43.04 | +9.49% | 2.33 | 5.06% |
| 2026-05-22 | 39.02 | 40.00 | 38.90 | 39.31 | +1.24% | 1.22 | 2.80% |
| 2026-05-21 | 42.29 | 43.37 | 38.00 | 38.83 | -8.66% | 1.93 | 4.27% |
| 2026-05-20 | 42.34 | 43.95 | 41.20 | 42.51 | -0.68% | 1.40 | 3.00% |
| 2026-05-19 | 41.55 | 42.95 | 40.65 | 42.80 | +1.81% | 1.40 | 3.03% |
| 2026-05-18 | 41.93 | 43.05 | 41.51 | 42.04 | -0.28% | 1.16 | 2.50% |
| 2026-05-15 | 42.95 | 43.77 | 41.24 | 42.16 | -1.15% | 1.51 | 3.24% |
| 2026-05-14 | 44.64 | 45.80 | 42.65 | 42.65 | -4.86% | 1.77 | 3.67% |
| 2026-05-13 | 44.67 | 46.00 | 43.50 | 44.83 | -0.09% | 2.34 | 4.75% |
| 2026-05-12 | 47.50 | 48.45 | 44.34 | 44.87 | -4.12% | 3.41 | 6.77% |
| 2026-05-11 | 40.50 | 46.80 | 40.50 | 46.80 | +20.00% | 3.45 | 6.83% |
| 2026-05-08 | 37.50 | 39.69 | 37.20 | 39.00 | +2.09% | 1.25 | 2.96% |
| 2026-05-07 | 37.00 | 38.33 | 36.57 | 38.20 | +4.92% | 1.19 | 2.87% |
| 2026-05-06 | 36.00 | 38.25 | 36.00 | 36.41 | +1.17% | 1.20 | 2.94% |
| 2026-04-30 | 35.00 | 36.58 | 34.72 | 35.99 | -1.56% | 1.37 | 3.52% |
| 2026-04-29 | 36.46 | 37.64 | 36.00 | 36.56 | -0.60% | 1.14 | 2.84% |
| 2026-04-28 | 37.66 | 38.29 | 36.57 | 36.78 | -3.46% | 1.46 | 3.57% |
| 2026-04-27 | 39.99 | 39.99 | 36.40 | 38.10 | -4.27% | 2.32 | 5.60% |
| 2026-04-24 | 39.54 | 40.00 | 38.42 | 39.80 | +0.66% | 1.33 | 3.06% |
| 2026-04-23 | 40.00 | 41.36 | 38.83 | 39.54 | -2.13% | 1.41 | 3.22% |