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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.51 | 8.51 | 8.33 | 8.35 | -2.22% | 3.47 | 5.50% |
| 2025-07-21 | 8.37 | 8.55 | 8.37 | 8.54 | +0.12% | 2.38 | 3.73% |
| 2025-07-18 | 8.61 | 8.67 | 8.52 | 8.53 | -0.81% | 2.49 | 3.86% |
| 2025-07-17 | 8.55 | 8.63 | 8.50 | 8.60 | +0.70% | 2.70 | 4.19% |
| 2025-07-16 | 8.51 | 8.63 | 8.50 | 8.54 | -0.81% | 3.28 | 5.09% |
| 2025-07-15 | 8.42 | 8.72 | 8.22 | 8.61 | +2.38% | 6.38 | 10.04% |
| 2025-07-14 | 8.48 | 8.50 | 8.33 | 8.41 | -0.59% | 2.75 | 4.37% |
| 2025-07-11 | 8.41 | 8.50 | 8.35 | 8.46 | +0.48% | 3.18 | 5.01% |
| 2025-07-10 | 8.53 | 8.58 | 8.36 | 8.42 | -1.41% | 3.97 | 6.27% |
| 2025-07-09 | 8.73 | 8.75 | 8.50 | 8.54 | -2.40% | 5.03 | 7.76% |
| 2025-07-08 | 8.61 | 8.78 | 8.59 | 8.75 | +1.04% | 4.19 | 6.39% |
| 2025-07-07 | 8.53 | 8.69 | 8.50 | 8.66 | +0.46% | 3.51 | 5.41% |
| 2025-07-04 | 9.00 | 9.00 | 8.60 | 8.62 | -4.33% | 7.42 | 11.32% |
| 2025-07-03 | 8.99 | 9.23 | 8.95 | 9.01 | +0.33% | 5.68 | 8.34% |
| 2025-07-02 | 9.16 | 9.28 | 8.92 | 8.98 | -1.54% | 6.10 | 8.92% |
| 2025-07-01 | 9.16 | 9.26 | 8.97 | 9.12 | -1.19% | 7.01 | 10.26% |
| 2025-06-30 | 9.28 | 9.31 | 9.13 | 9.23 | -0.43% | 8.20 | 11.84% |
| 2025-06-27 | 9.05 | 9.47 | 8.89 | 9.27 | +1.87% | 12.46 | 18.03% |
| 2025-06-26 | 9.06 | 9.37 | 8.95 | 9.10 | +0.55% | 11.61 | 16.89% |
| 2025-06-25 | 9.03 | 9.12 | 8.91 | 9.05 | -0.88% | 9.42 | 13.91% |