三维通信 sz.002115
13.53
+4.32%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.16 | 13.54 | 12.90 | 13.53 | +4.32% | 6.75 | 6.75% |
| 2026-05-21 | 13.69 | 13.88 | 12.93 | 12.97 | -4.98% | 8.21 | 8.13% |
| 2026-05-20 | 13.85 | 14.10 | 13.50 | 13.65 | -2.36% | 8.35 | 8.09% |
| 2026-05-19 | 14.08 | 14.33 | 13.73 | 13.98 | -1.55% | 8.66 | 8.24% |
| 2026-05-18 | 14.19 | 14.47 | 14.11 | 14.20 | -0.07% | 7.68 | 7.15% |
| 2026-05-15 | 14.54 | 14.79 | 14.10 | 14.21 | -0.70% | 10.49 | 9.66% |
| 2026-05-14 | 14.98 | 15.12 | 14.30 | 14.31 | -5.11% | 15.57 | 14.22% |
| 2026-05-13 | 14.96 | 15.30 | 14.82 | 15.08 | +0.53% | 16.42 | 14.54% |
| 2026-05-12 | 15.28 | 15.98 | 14.83 | 15.00 | -2.72% | 24.46 | 21.05% |
| 2026-05-11 | 14.88 | 15.50 | 14.74 | 15.42 | +4.90% | 23.25 | 20.43% |
| 2026-05-08 | 14.68 | 15.29 | 14.33 | 14.70 | -4.05% | 21.66 | 19.58% |
| 2026-05-07 | 15.01 | 15.55 | 14.63 | 15.32 | +2.61% | 24.29 | 21.45% |
| 2026-05-06 | 14.53 | 15.05 | 14.43 | 14.93 | +3.61% | 21.08 | 18.95% |
| 2026-04-30 | 14.38 | 14.63 | 14.00 | 14.41 | -1.84% | 20.89 | 19.40% |
| 2026-04-29 | 13.72 | 15.30 | 13.60 | 14.68 | +4.86% | 28.83 | 26.53% |
| 2026-04-28 | 13.79 | 14.26 | 13.39 | 14.00 | +5.03% | 30.22 | 29.04% |
| 2026-04-27 | 12.89 | 13.33 | 12.89 | 13.33 | +9.98% | 8.57 | 8.59% |
| 2026-04-24 | 12.30 | 12.41 | 12.01 | 12.12 | -2.88% | 4.97 | 5.43% |
| 2026-04-23 | 12.90 | 12.98 | 12.35 | 12.48 | -3.33% | 6.54 | 6.91% |
| 2026-04-22 | 12.76 | 13.13 | 12.56 | 12.91 | +1.73% | 9.07 | 9.36% |