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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.99 | 23.70 | 22.86 | 23.34 | +1.42% | 0.46 | 1.80% |
| 2025-06-24 | 22.64 | 23.14 | 22.35 | 23.02 | +3.07% | 0.36 | 1.43% |
| 2025-06-23 | 21.48 | 22.41 | 21.48 | 22.33 | +2.74% | 0.39 | 1.58% |
| 2025-06-20 | 22.05 | 22.34 | 21.64 | 21.73 | -0.91% | 0.21 | 0.86% |
| 2025-06-19 | 22.26 | 22.64 | 21.85 | 21.93 | -1.38% | 0.25 | 1.01% |
| 2025-06-18 | 21.86 | 22.27 | 21.80 | 22.24 | +0.40% | 0.23 | 0.93% |
| 2025-06-17 | 22.28 | 22.28 | 21.80 | 22.15 | +0.36% | 0.20 | 0.83% |
| 2025-06-16 | 21.41 | 22.24 | 21.41 | 22.07 | +1.74% | 0.25 | 1.01% |
| 2025-06-13 | 22.11 | 22.44 | 21.58 | 21.69 | -1.75% | 0.29 | 1.21% |
| 2025-06-12 | 22.07 | 22.80 | 21.95 | 22.08 | -0.40% | 0.31 | 1.25% |
| 2025-06-11 | 22.53 | 22.57 | 22.03 | 22.17 | -1.59% | 0.35 | 1.43% |
| 2025-06-10 | 22.20 | 22.60 | 21.87 | 22.53 | +1.57% | 0.52 | 2.09% |
| 2025-06-09 | 22.01 | 22.32 | 21.85 | 22.18 | +1.50% | 0.28 | 1.13% |
| 2025-06-06 | 21.87 | 21.91 | 21.62 | 21.85 | +0.78% | 0.20 | 0.82% |
| 2025-06-05 | 21.59 | 21.90 | 21.37 | 21.68 | +0.46% | 0.23 | 0.94% |
| 2025-06-04 | 21.47 | 22.08 | 21.47 | 21.59 | 0.00% | 0.28 | 1.17% |
| 2025-06-03 | 21.04 | 22.17 | 21.04 | 21.59 | +1.45% | 0.26 | 1.09% |
| 2025-05-30 | 21.66 | 21.75 | 21.17 | 21.28 | -2.41% | 0.21 | 0.91% |
| 2025-05-29 | 20.56 | 22.23 | 20.56 | 21.80 | +5.28% | 0.52 | 2.16% |
| 2025-05-28 | 20.80 | 21.14 | 20.59 | 20.71 | -0.43% | 0.10 | 0.44% |