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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.00 | 26.80 | 25.42 | 25.79 | -1.23% | 0.67 | 2.36% |
| 2025-10-22 | 24.52 | 26.86 | 24.30 | 26.11 | +6.66% | 0.96 | 3.35% |
| 2025-10-21 | 24.21 | 24.58 | 24.00 | 24.48 | +1.58% | 0.23 | 0.85% |
| 2025-10-20 | 23.76 | 24.58 | 23.76 | 24.10 | +2.03% | 0.26 | 0.97% |
| 2025-10-17 | 25.06 | 25.06 | 23.56 | 23.62 | -1.79% | 0.25 | 0.96% |
| 2025-10-16 | 24.15 | 25.25 | 24.03 | 24.05 | -1.23% | 0.32 | 1.19% |
| 2025-10-15 | 24.32 | 24.57 | 23.78 | 24.35 | +1.63% | 0.26 | 0.98% |
| 2025-10-14 | 24.89 | 25.30 | 23.74 | 23.96 | -3.70% | 0.31 | 1.15% |
| 2025-10-13 | 23.56 | 24.90 | 23.20 | 24.88 | +1.30% | 0.45 | 1.69% |
| 2025-10-10 | 25.55 | 25.64 | 24.45 | 24.56 | -3.76% | 0.55 | 2.00% |
| 2025-10-09 | 25.92 | 26.11 | 25.41 | 25.52 | -0.82% | 0.49 | 1.74% |
| 2025-09-30 | 26.95 | 27.06 | 25.68 | 25.73 | -4.60% | 0.68 | 2.35% |
| 2025-09-29 | 26.98 | 27.28 | 25.38 | 26.97 | +7.11% | 0.89 | 3.04% |
| 2025-09-26 | 25.63 | 25.99 | 25.18 | 25.18 | -2.70% | 0.32 | 1.14% |
| 2025-09-25 | 26.09 | 26.55 | 25.88 | 25.88 | -1.45% | 0.28 | 0.96% |
| 2025-09-24 | 25.75 | 26.39 | 25.51 | 26.26 | +1.47% | 0.35 | 1.22% |
| 2025-09-23 | 26.61 | 26.61 | 25.06 | 25.88 | -1.90% | 0.44 | 1.56% |
| 2025-09-22 | 26.50 | 26.78 | 25.85 | 26.38 | -0.04% | 0.30 | 1.03% |
| 2025-09-19 | 26.34 | 27.11 | 26.00 | 26.39 | +0.15% | 0.36 | 1.23% |
| 2025-09-18 | 26.53 | 27.66 | 26.24 | 26.35 | -1.46% | 0.56 | 1.88% |