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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 33.00 | 33.87 | 32.30 | 32.44 | -4.48% | 0.85 | 2.37% |
| 2026-01-16 | 34.07 | 34.93 | 32.75 | 33.96 | -0.96% | 1.04 | 2.81% |
| 2026-01-15 | 35.00 | 35.70 | 33.85 | 34.29 | -6.41% | 1.62 | 4.26% |
| 2026-01-14 | 35.09 | 37.77 | 34.65 | 36.64 | +8.43% | 2.78 | 6.97% |
| 2026-01-13 | 33.80 | 34.68 | 32.06 | 33.79 | +2.52% | 1.79 | 4.89% |
| 2026-01-12 | 31.99 | 33.33 | 31.42 | 32.96 | +3.10% | 1.85 | 5.23% |
| 2026-01-09 | 32.40 | 32.82 | 31.00 | 31.97 | -1.87% | 1.95 | 5.57% |
| 2026-01-08 | 31.81 | 33.80 | 31.35 | 32.58 | +7.88% | 2.43 | 6.81% |
| 2026-01-07 | 28.38 | 30.68 | 27.89 | 30.20 | +6.71% | 1.25 | 3.87% |
| 2026-01-06 | 28.00 | 29.32 | 27.67 | 28.30 | +2.31% | 0.82 | 2.63% |
| 2026-01-05 | 26.95 | 27.94 | 26.73 | 27.66 | +3.75% | 0.50 | 1.64% |
| 2025-12-31 | 26.83 | 27.17 | 26.48 | 26.66 | -0.60% | 0.28 | 0.96% |
| 2025-12-30 | 27.27 | 27.38 | 26.82 | 26.82 | -1.18% | 0.26 | 0.88% |
| 2025-12-29 | 27.85 | 27.85 | 26.99 | 27.14 | -1.63% | 0.42 | 1.40% |
| 2025-12-26 | 28.03 | 28.03 | 27.40 | 27.59 | -0.58% | 0.34 | 1.11% |
| 2025-12-25 | 27.31 | 27.95 | 27.30 | 27.75 | +0.80% | 0.37 | 1.22% |
| 2025-12-24 | 27.10 | 27.69 | 27.00 | 27.53 | +1.10% | 0.34 | 1.14% |
| 2025-12-23 | 27.06 | 27.50 | 26.94 | 27.23 | -0.22% | 0.35 | 1.17% |
| 2025-12-22 | 26.76 | 27.49 | 26.71 | 27.29 | +2.48% | 0.41 | 1.38% |
| 2025-12-19 | 26.61 | 27.08 | 26.61 | 26.63 | +0.08% | 0.27 | 0.92% |