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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.60 | 34.06 | 32.30 | 33.18 | +2.41% | 0.91 | 2.49% |
| 2026-02-13 | 32.36 | 32.88 | 32.02 | 32.40 | +0.37% | 0.40 | 1.11% |
| 2026-02-12 | 32.00 | 32.88 | 31.48 | 32.28 | +2.12% | 0.43 | 1.22% |
| 2026-02-11 | 31.93 | 32.14 | 31.43 | 31.61 | -0.66% | 0.32 | 0.92% |
| 2026-02-10 | 32.66 | 32.66 | 31.62 | 31.82 | -2.09% | 0.44 | 1.26% |
| 2026-02-09 | 31.95 | 32.97 | 31.35 | 32.50 | +3.83% | 0.64 | 1.80% |
| 2026-02-06 | 30.83 | 31.84 | 30.66 | 31.30 | +1.36% | 0.40 | 1.16% |
| 2026-02-05 | 31.47 | 31.64 | 30.76 | 30.88 | -2.03% | 0.49 | 1.44% |
| 2026-02-04 | 30.87 | 32.54 | 30.87 | 31.52 | -1.99% | 0.55 | 1.58% |
| 2026-02-03 | 31.65 | 32.59 | 31.65 | 32.16 | +3.08% | 0.46 | 1.29% |
| 2026-02-02 | 31.50 | 32.89 | 31.20 | 31.20 | -2.62% | 0.63 | 1.78% |
| 2026-01-30 | 31.32 | 32.29 | 31.13 | 32.04 | +1.91% | 0.54 | 1.54% |
| 2026-01-29 | 32.39 | 33.17 | 31.38 | 31.44 | -2.93% | 0.64 | 1.82% |
| 2026-01-28 | 33.22 | 33.41 | 32.15 | 32.39 | -2.56% | 0.58 | 1.61% |
| 2026-01-27 | 32.94 | 33.60 | 32.00 | 33.24 | -0.39% | 0.69 | 1.90% |
| 2026-01-26 | 32.85 | 34.34 | 32.31 | 33.37 | +1.68% | 0.89 | 2.43% |
| 2026-01-23 | 31.85 | 33.20 | 31.85 | 32.82 | +3.05% | 0.70 | 1.96% |
| 2026-01-22 | 32.15 | 32.66 | 31.75 | 31.85 | -0.93% | 0.52 | 1.49% |
| 2026-01-21 | 31.26 | 32.49 | 31.20 | 32.15 | +2.13% | 0.65 | 1.83% |
| 2026-01-20 | 32.44 | 32.90 | 31.20 | 31.48 | -2.96% | 0.69 | 1.98% |