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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.04 | 27.80 | 26.20 | 27.79 | +3.31% | 0.69 | 2.29% |
| 2025-08-19 | 26.83 | 27.21 | 26.67 | 26.90 | -0.22% | 0.41 | 1.39% |
| 2025-08-18 | 26.95 | 27.58 | 26.82 | 26.96 | +0.52% | 0.55 | 1.82% |
| 2025-08-15 | 26.39 | 27.09 | 26.32 | 26.82 | +1.59% | 0.38 | 1.30% |
| 2025-08-14 | 27.41 | 27.67 | 26.40 | 26.40 | -3.97% | 0.49 | 1.68% |
| 2025-08-13 | 27.74 | 27.92 | 27.21 | 27.49 | -0.51% | 0.34 | 1.12% |
| 2025-08-12 | 27.90 | 27.91 | 27.41 | 27.63 | -0.97% | 0.35 | 1.16% |
| 2025-08-11 | 27.43 | 28.08 | 27.38 | 27.90 | +2.20% | 0.38 | 1.24% |
| 2025-08-08 | 27.38 | 27.89 | 26.85 | 27.30 | +0.18% | 0.52 | 1.74% |
| 2025-08-07 | 27.78 | 28.13 | 27.06 | 27.25 | -1.41% | 0.51 | 1.70% |
| 2025-08-06 | 27.18 | 27.87 | 26.97 | 27.64 | +1.69% | 0.52 | 1.71% |
| 2025-08-05 | 26.73 | 27.48 | 26.73 | 27.18 | +1.46% | 0.38 | 1.28% |
| 2025-08-04 | 25.99 | 26.89 | 25.71 | 26.79 | +3.04% | 0.46 | 1.58% |
| 2025-08-01 | 25.79 | 26.07 | 25.51 | 26.00 | +0.85% | 0.33 | 1.17% |
| 2025-07-31 | 26.73 | 26.73 | 25.63 | 25.78 | -1.90% | 0.45 | 1.58% |
| 2025-07-30 | 26.24 | 27.67 | 25.97 | 26.28 | -0.49% | 0.41 | 1.39% |
| 2025-07-29 | 26.54 | 26.79 | 26.22 | 26.41 | -0.90% | 0.39 | 1.34% |
| 2025-07-28 | 26.28 | 26.85 | 25.80 | 26.65 | +1.41% | 0.39 | 1.35% |
| 2025-07-25 | 25.77 | 26.60 | 25.77 | 26.28 | +1.23% | 0.41 | 1.44% |
| 2025-07-24 | 25.74 | 26.17 | 25.60 | 25.96 | +0.85% | 0.30 | 1.05% |