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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 28.46 | 28.95 | 27.33 | 28.64 | +5.64% | 0.90 | 2.91% |
| 2026-03-23 | 29.56 | 29.57 | 26.86 | 27.11 | -9.33% | 0.84 | 2.73% |
| 2026-03-20 | 31.67 | 32.29 | 29.90 | 29.90 | -4.17% | 0.41 | 1.20% |
| 2026-03-19 | 31.80 | 31.88 | 31.07 | 31.20 | -2.77% | 0.29 | 0.83% |
| 2026-03-18 | 30.87 | 32.09 | 30.80 | 32.09 | +3.85% | 0.38 | 1.11% |
| 2026-03-17 | 32.40 | 32.50 | 30.82 | 30.90 | -4.16% | 0.43 | 1.24% |
| 2026-03-16 | 33.24 | 33.24 | 31.70 | 32.24 | -1.04% | 0.45 | 1.27% |
| 2026-03-13 | 32.90 | 33.63 | 32.58 | 32.58 | -1.99% | 0.43 | 1.17% |
| 2026-03-12 | 33.68 | 34.50 | 33.03 | 33.24 | -1.16% | 0.59 | 1.58% |
| 2026-03-11 | 33.70 | 35.38 | 33.51 | 33.63 | +0.15% | 0.90 | 2.39% |
| 2026-03-10 | 32.48 | 34.10 | 32.48 | 33.58 | +4.22% | 0.65 | 1.76% |
| 2026-03-09 | 31.91 | 32.83 | 31.40 | 32.22 | -0.83% | 0.72 | 2.04% |
| 2026-03-06 | 32.24 | 32.75 | 31.80 | 32.49 | +0.93% | 0.36 | 1.01% |
| 2026-03-05 | 32.10 | 32.86 | 32.00 | 32.19 | +2.29% | 0.39 | 1.09% |
| 2026-03-04 | 31.06 | 31.84 | 30.85 | 31.47 | +0.22% | 0.41 | 1.17% |
| 2026-03-03 | 33.26 | 33.59 | 31.21 | 31.40 | -5.34% | 0.85 | 2.38% |
| 2026-03-02 | 33.26 | 34.67 | 32.89 | 33.17 | -2.58% | 0.70 | 1.90% |
| 2026-02-27 | 33.97 | 34.37 | 33.41 | 34.05 | -1.02% | 0.68 | 1.81% |
| 2026-02-26 | 33.25 | 34.45 | 33.10 | 34.40 | +3.30% | 0.61 | 1.62% |
| 2026-02-25 | 33.18 | 33.82 | 32.70 | 33.30 | +0.36% | 0.56 | 1.53% |