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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.71 | 14.95 | 14.33 | 14.33 | -2.72% | 11.26 | 10.26% |
| 2026-02-12 | 15.30 | 15.38 | 14.70 | 14.73 | -2.00% | 12.89 | 11.54% |
| 2026-02-11 | 15.81 | 15.81 | 15.01 | 15.03 | -4.99% | 18.87 | 16.30% |
| 2026-02-10 | 15.32 | 16.20 | 14.72 | 15.82 | +3.40% | 28.51 | 24.48% |
| 2026-02-09 | 14.97 | 15.40 | 14.67 | 15.30 | +4.94% | 16.86 | 14.87% |
| 2026-02-06 | 14.70 | 15.12 | 14.41 | 14.58 | -2.99% | 12.25 | 11.05% |
| 2026-02-05 | 15.01 | 15.25 | 14.82 | 15.03 | -1.76% | 11.69 | 10.37% |
| 2026-02-04 | 15.36 | 15.83 | 15.05 | 15.30 | -1.61% | 18.03 | 15.58% |
| 2026-02-03 | 14.96 | 15.65 | 14.82 | 15.55 | +6.51% | 22.71 | 19.79% |
| 2026-02-02 | 15.00 | 15.47 | 14.58 | 14.60 | -2.21% | 17.34 | 15.34% |
| 2026-01-30 | 15.27 | 15.68 | 14.70 | 14.93 | -4.90% | 25.12 | 22.15% |
| 2026-01-29 | 15.15 | 16.45 | 15.00 | 15.70 | +1.88% | 38.37 | 32.18% |
| 2026-01-28 | 15.87 | 16.09 | 15.33 | 15.41 | -2.03% | 45.25 | 38.35% |
| 2026-01-27 | 14.60 | 15.73 | 14.60 | 15.73 | +10.00% | 17.89 | 15.23% |
| 2026-01-26 | 15.50 | 15.63 | 13.94 | 14.30 | -7.08% | 32.01 | 29.10% |
| 2026-01-23 | 14.53 | 15.70 | 14.40 | 15.39 | +7.85% | 42.56 | 37.28% |
| 2026-01-22 | 13.60 | 14.43 | 13.45 | 14.27 | +6.25% | 32.58 | 30.93% |
| 2026-01-21 | 13.58 | 13.82 | 13.32 | 13.43 | -5.75% | 29.94 | 29.45% |
| 2026-01-20 | 14.81 | 15.23 | 14.25 | 14.25 | -9.98% | 46.32 | 42.44% |
| 2026-01-19 | 15.83 | 15.83 | 15.83 | 15.83 | -10.01% | 2.19 | 1.84% |