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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.14 | 27.28 | 26.65 | 26.74 | -1.15% | 0.37 | 1.26% |
| 2025-09-16 | 25.51 | 27.23 | 25.51 | 27.05 | +2.85% | 0.55 | 1.88% |
| 2025-09-15 | 26.70 | 26.97 | 26.30 | 26.30 | -1.50% | 0.22 | 0.76% |
| 2025-09-12 | 26.98 | 27.28 | 26.45 | 26.70 | -1.00% | 0.33 | 1.11% |
| 2025-09-11 | 25.52 | 27.00 | 25.45 | 26.97 | +4.78% | 0.44 | 1.53% |
| 2025-09-10 | 25.84 | 26.12 | 25.43 | 25.74 | -0.39% | 0.32 | 1.13% |
| 2025-09-09 | 26.90 | 26.90 | 25.45 | 25.84 | -2.45% | 0.42 | 1.47% |
| 2025-09-08 | 26.20 | 26.61 | 25.73 | 26.49 | +0.88% | 0.39 | 1.36% |
| 2025-09-05 | 25.65 | 26.79 | 25.58 | 26.26 | +2.34% | 0.55 | 1.92% |
| 2025-09-04 | 26.68 | 26.71 | 25.18 | 25.66 | -1.61% | 0.53 | 1.86% |
| 2025-09-03 | 26.71 | 26.84 | 25.72 | 26.08 | -1.92% | 0.43 | 1.50% |
| 2025-09-02 | 28.00 | 28.01 | 26.05 | 26.59 | -5.00% | 0.70 | 2.39% |
| 2025-09-01 | 28.00 | 28.69 | 27.58 | 27.99 | +1.56% | 0.75 | 2.43% |
| 2025-08-29 | 28.21 | 28.52 | 27.07 | 27.56 | -2.30% | 0.68 | 2.25% |
| 2025-08-28 | 28.06 | 28.79 | 26.90 | 28.21 | +0.46% | 0.84 | 2.75% |
| 2025-08-27 | 28.71 | 29.69 | 28.08 | 28.08 | -2.77% | 0.92 | 2.88% |
| 2025-08-26 | 28.10 | 29.00 | 27.50 | 28.88 | +3.25% | 0.64 | 2.06% |
| 2025-08-25 | 28.10 | 28.39 | 27.76 | 27.97 | +0.87% | 0.56 | 1.81% |
| 2025-08-22 | 27.52 | 28.07 | 27.45 | 27.73 | +1.24% | 0.51 | 1.67% |
| 2025-08-21 | 27.93 | 27.93 | 27.25 | 27.39 | -1.44% | 0.47 | 1.55% |