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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 40.52 | 40.85 | 39.38 | 40.40 | -0.74% | 1.46 | 3.31% |
| 2026-04-21 | 41.18 | 42.69 | 40.40 | 40.70 | -2.05% | 1.44 | 3.18% |
| 2026-04-20 | 42.00 | 43.18 | 40.18 | 41.55 | -0.95% | 2.42 | 5.29% |
| 2026-04-17 | 40.42 | 42.35 | 39.21 | 41.95 | +1.80% | 3.13 | 7.00% |
| 2026-04-16 | 38.56 | 42.50 | 37.40 | 41.21 | +4.67% | 3.96 | 9.13% |
| 2026-04-15 | 35.10 | 41.95 | 35.10 | 39.37 | +12.61% | 4.46 | 10.34% |
| 2026-04-14 | 35.05 | 35.77 | 34.40 | 34.96 | +0.03% | 1.21 | 3.15% |
| 2026-04-13 | 35.25 | 35.48 | 34.33 | 34.95 | -0.85% | 1.05 | 2.74% |
| 2026-04-10 | 36.28 | 36.37 | 35.00 | 35.25 | -2.84% | 1.44 | 3.68% |
| 2026-04-09 | 36.96 | 37.66 | 35.60 | 36.28 | -2.81% | 1.84 | 4.59% |
| 2026-04-08 | 38.65 | 38.95 | 35.81 | 37.33 | -1.48% | 2.62 | 6.47% |
| 2026-04-07 | 36.85 | 40.10 | 36.20 | 37.89 | +4.67% | 3.34 | 7.95% |
| 2026-04-03 | 36.00 | 38.47 | 34.44 | 36.20 | -0.66% | 2.38 | 6.01% |
| 2026-04-02 | 32.04 | 36.95 | 31.85 | 36.44 | +13.13% | 2.40 | 6.24% |
| 2026-04-01 | 32.15 | 32.85 | 31.62 | 32.21 | +1.54% | 0.76 | 2.17% |
| 2026-03-31 | 31.23 | 32.98 | 29.89 | 31.72 | +3.59% | 1.11 | 3.21% |
| 2026-03-30 | 28.60 | 31.13 | 28.60 | 30.62 | +4.83% | 0.67 | 2.00% |
| 2026-03-27 | 28.85 | 29.63 | 28.52 | 29.21 | +0.69% | 0.40 | 1.24% |
| 2026-03-26 | 30.00 | 30.29 | 28.85 | 29.01 | -3.72% | 0.57 | 1.77% |
| 2026-03-25 | 29.05 | 30.98 | 29.05 | 30.13 | +5.20% | 1.08 | 3.26% |