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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.20 | 26.94 | 26.00 | 26.61 | +1.26% | 0.31 | 1.07% |
| 2025-12-17 | 26.35 | 26.82 | 25.56 | 26.28 | -0.08% | 0.38 | 1.33% |
| 2025-12-16 | 26.90 | 26.96 | 26.27 | 26.30 | -2.23% | 0.39 | 1.32% |
| 2025-12-15 | 27.14 | 27.35 | 26.71 | 26.90 | -0.88% | 0.36 | 1.20% |
| 2025-12-12 | 27.84 | 27.84 | 27.00 | 27.14 | -2.02% | 0.45 | 1.50% |
| 2025-12-11 | 28.08 | 28.08 | 27.41 | 27.70 | -0.79% | 0.45 | 1.47% |
| 2025-12-10 | 27.81 | 28.36 | 27.37 | 27.92 | +0.07% | 0.67 | 2.20% |
| 2025-12-09 | 26.99 | 28.85 | 26.99 | 27.90 | +2.80% | 0.90 | 2.91% |
| 2025-12-08 | 26.17 | 27.23 | 26.04 | 27.14 | +3.71% | 0.41 | 1.39% |
| 2025-12-05 | 25.95 | 26.24 | 25.44 | 26.17 | +0.85% | 0.35 | 1.23% |
| 2025-12-04 | 26.15 | 26.39 | 25.83 | 25.95 | -0.76% | 0.31 | 1.09% |
| 2025-12-03 | 27.12 | 27.12 | 25.91 | 26.15 | -2.79% | 0.37 | 1.26% |
| 2025-12-02 | 27.52 | 27.54 | 26.88 | 26.90 | -2.25% | 0.35 | 1.18% |
| 2025-12-01 | 27.37 | 27.77 | 27.21 | 27.52 | +0.73% | 0.44 | 1.44% |
| 2025-11-28 | 27.08 | 27.36 | 26.86 | 27.32 | +0.92% | 0.33 | 1.09% |
| 2025-11-27 | 26.95 | 27.48 | 26.80 | 27.07 | +0.56% | 0.34 | 1.15% |
| 2025-11-26 | 27.19 | 27.58 | 26.90 | 26.92 | -0.99% | 0.54 | 1.79% |
| 2025-11-25 | 26.89 | 27.65 | 26.77 | 27.19 | +1.80% | 0.72 | 2.39% |
| 2025-11-24 | 26.50 | 26.95 | 26.11 | 26.71 | +1.95% | 0.57 | 1.94% |
| 2025-11-21 | 27.60 | 27.86 | 25.79 | 26.20 | -6.66% | 0.79 | 2.71% |