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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.80 | 25.99 | 25.46 | 25.74 | -0.23% | 0.42 | 1.49% |
| 2025-07-22 | 26.38 | 26.79 | 25.67 | 25.80 | -2.42% | 0.51 | 1.78% |
| 2025-07-21 | 25.50 | 26.68 | 25.46 | 26.44 | +3.48% | 0.69 | 2.38% |
| 2025-07-18 | 26.25 | 26.38 | 25.40 | 25.55 | -2.67% | 0.49 | 1.74% |
| 2025-07-17 | 25.73 | 26.55 | 25.38 | 26.25 | +2.78% | 0.60 | 2.09% |
| 2025-07-16 | 25.14 | 25.65 | 25.14 | 25.54 | +1.19% | 0.34 | 1.20% |
| 2025-07-15 | 25.18 | 25.40 | 24.55 | 25.24 | +0.16% | 0.37 | 1.34% |
| 2025-07-14 | 25.01 | 25.50 | 24.83 | 25.20 | +0.80% | 0.34 | 1.23% |
| 2025-07-11 | 24.53 | 25.24 | 24.31 | 25.00 | +1.92% | 0.43 | 1.59% |
| 2025-07-10 | 24.45 | 24.89 | 24.30 | 24.53 | +0.08% | 0.24 | 0.87% |
| 2025-07-09 | 24.50 | 24.73 | 24.38 | 24.51 | -0.61% | 0.22 | 0.82% |
| 2025-07-08 | 24.42 | 24.76 | 24.31 | 24.66 | +0.45% | 0.30 | 1.09% |
| 2025-07-07 | 23.86 | 24.79 | 23.66 | 24.55 | +2.72% | 0.43 | 1.62% |
| 2025-07-04 | 24.18 | 24.75 | 23.77 | 23.90 | -1.61% | 0.36 | 1.37% |
| 2025-07-03 | 23.95 | 24.60 | 23.89 | 24.29 | +1.72% | 0.36 | 1.36% |
| 2025-07-02 | 24.10 | 24.10 | 23.62 | 23.88 | -0.91% | 0.33 | 1.26% |
| 2025-07-01 | 24.43 | 24.51 | 23.89 | 24.10 | -0.57% | 0.35 | 1.30% |
| 2025-06-30 | 24.46 | 24.46 | 24.03 | 24.24 | -0.08% | 0.32 | 1.20% |
| 2025-06-27 | 23.37 | 24.60 | 23.37 | 24.26 | +2.65% | 0.60 | 2.23% |
| 2025-06-26 | 23.62 | 23.74 | 23.18 | 23.63 | +1.23% | 0.33 | 1.27% |