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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.97 | 21.13 | 20.74 | 20.80 | -0.81% | 0.15 | 0.67% |
| 2025-05-26 | 20.91 | 21.22 | 20.86 | 20.97 | +0.28% | 0.13 | 0.56% |
| 2025-05-23 | 20.96 | 21.55 | 20.86 | 20.91 | -0.66% | 0.20 | 0.86% |
| 2025-05-22 | 21.37 | 21.80 | 21.01 | 21.05 | -1.03% | 0.21 | 0.90% |
| 2025-05-21 | 21.56 | 21.62 | 21.08 | 21.27 | -1.38% | 0.12 | 0.49% |
| 2025-05-20 | 21.19 | 21.62 | 21.03 | 21.57 | +1.78% | 0.16 | 0.69% |
| 2025-05-19 | 21.24 | 21.37 | 21.01 | 21.19 | -0.09% | 0.13 | 0.53% |
| 2025-05-16 | 21.00 | 21.51 | 20.99 | 21.21 | +0.66% | 0.12 | 0.53% |
| 2025-05-15 | 21.41 | 21.41 | 20.99 | 21.07 | -0.70% | 0.16 | 0.69% |
| 2025-05-14 | 21.61 | 21.85 | 21.17 | 21.22 | -1.48% | 0.15 | 0.65% |
| 2025-05-13 | 21.96 | 22.28 | 21.54 | 21.54 | -0.78% | 0.19 | 0.80% |
| 2025-05-12 | 21.63 | 21.84 | 21.50 | 21.70 | +1.86% | 0.19 | 0.80% |
| 2025-05-09 | 21.95 | 21.95 | 21.22 | 21.31 | -2.50% | 0.22 | 0.93% |
| 2025-05-08 | 21.59 | 21.87 | 21.31 | 21.85 | +2.18% | 0.22 | 0.93% |
| 2025-05-07 | 21.55 | 21.80 | 21.19 | 21.39 | +0.19% | 0.30 | 1.26% |
| 2025-05-06 | 20.99 | 21.36 | 20.88 | 21.35 | +4.57% | 0.27 | 1.15% |