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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.70 | 29.02 | 27.83 | 28.07 | -0.28% | 1.00 | 3.22% |
| 2025-11-19 | 29.00 | 29.60 | 28.05 | 28.15 | -2.90% | 1.42 | 4.49% |
| 2025-11-18 | 26.35 | 29.63 | 26.35 | 28.99 | +9.44% | 1.84 | 5.85% |
| 2025-11-17 | 26.97 | 26.97 | 26.40 | 26.49 | -0.60% | 0.29 | 0.99% |
| 2025-11-14 | 26.52 | 27.11 | 26.50 | 26.65 | -0.22% | 0.30 | 1.01% |
| 2025-11-13 | 26.73 | 27.01 | 26.51 | 26.71 | -0.37% | 0.29 | 0.99% |
| 2025-11-12 | 26.98 | 27.03 | 26.45 | 26.81 | -0.63% | 0.27 | 0.93% |
| 2025-11-11 | 26.48 | 27.39 | 26.45 | 26.98 | +0.82% | 0.36 | 1.22% |
| 2025-11-10 | 27.55 | 27.55 | 26.66 | 26.76 | -0.96% | 0.39 | 1.32% |
| 2025-11-07 | 27.26 | 27.26 | 26.71 | 27.02 | -1.24% | 0.30 | 1.00% |
| 2025-11-06 | 27.21 | 27.69 | 26.45 | 27.36 | +1.03% | 0.41 | 1.36% |
| 2025-11-05 | 26.56 | 27.25 | 26.47 | 27.08 | +0.48% | 0.33 | 1.11% |
| 2025-11-04 | 27.19 | 27.30 | 26.76 | 26.95 | -0.88% | 0.39 | 1.31% |
| 2025-11-03 | 26.92 | 27.26 | 26.63 | 27.19 | +1.08% | 0.54 | 1.82% |
| 2025-10-31 | 27.29 | 27.46 | 26.65 | 26.90 | +0.56% | 0.81 | 2.73% |
| 2025-10-30 | 27.66 | 27.69 | 26.66 | 26.75 | -3.43% | 0.51 | 1.71% |
| 2025-10-29 | 27.99 | 28.39 | 27.35 | 27.70 | -1.88% | 0.71 | 2.31% |
| 2025-10-28 | 26.55 | 28.38 | 26.41 | 28.23 | +5.30% | 1.05 | 3.45% |
| 2025-10-27 | 26.45 | 26.89 | 26.16 | 26.81 | +1.63% | 0.67 | 2.29% |
| 2025-10-24 | 25.90 | 26.44 | 25.54 | 26.38 | +2.29% | 0.54 | 1.88% |