三维通信 (002115) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	14.38	14.41	-0.27	-1.84%	14.00	14.63	1459132	208859	19.40%
2026-04-29	13.72	14.68	0.68	4.86%	13.60	15.30	1995735	288349	26.53%
2026-04-28	13.79	14.00	0.67	5.03%	13.39	14.26	2184348	302213	29.04%
2026-04-27	12.89	13.33	1.21	9.98%	12.89	13.33	646115	85669	8.59%
2026-04-24	12.30	12.12	-0.36	-2.88%	12.01	12.41	408594	49703	5.43%
2026-04-23	12.90	12.48	-0.43	-3.33%	12.35	12.98	519782	65363	6.91%
2026-04-22	12.76	12.91	0.22	1.73%	12.56	13.13	703724	90709	9.36%
2026-04-21	12.78	12.69	-0.23	-1.78%	12.55	12.93	410397	52082	5.46%
2026-04-20	12.50	12.92	0.35	2.78%	12.50	12.94	536340	68834	7.13%
2026-04-17	12.45	12.57	0.07	0.56%	12.33	12.63	373053	46633	4.96%
2026-04-16	12.34	12.50	0.24	1.96%	12.27	12.54	373968	46433	4.97%
2026-04-15	12.48	12.26	-0.15	-1.21%	12.21	12.65	387095	48180	5.15%
2026-04-14	12.30	12.41	0.25	2.06%	12.19	12.42	356155	43848	4.73%
2026-04-13	12.02	12.16	-0.01	-0.08%	11.99	12.22	227158	27542	3.02%
2026-04-10	12.36	12.17	-0.09	-0.73%	12.16	12.44	315436	38754	4.19%
2026-04-09	12.26	12.26	-0.23	-1.84%	12.12	12.38	326418	40003	4.34%
2026-04-08	12.05	12.49	0.64	5.40%	12.00	12.50	505197	62053	6.72%
2026-04-07	11.65	11.85	0.21	1.80%	11.60	11.86	210980	24726	2.80%
2026-04-03	12.00	11.64	-0.25	-2.10%	11.63	12.06	220766	25990	2.93%
2026-04-02	12.10	11.89	-0.31	-2.54%	11.81	12.20	245871	29412	3.27%
2026-04-01	12.42	12.20	0.02	0.16%	12.04	12.45	386060	46998	5.13%
2026-03-31	12.13	12.18	0.03	0.25%	12.10	12.63	501425	61895	6.67%
2026-03-30	11.68	12.15	0.25	2.10%	11.68	12.21	318348	38195	4.23%
2026-03-27	11.63	11.90	0.13	1.10%	11.55	11.94	245502	29018	3.26%
2026-03-26	12.23	11.77	-0.25	-2.08%	11.71	12.25	329168	39088	4.38%
2026-03-25	11.82	12.02	0.26	2.21%	11.82	12.10	326970	39267	4.35%
2026-03-24	11.71	11.76	0.30	2.62%	11.38	11.79	363901	42242	4.84%
2026-03-23	11.85	11.46	-0.66	-5.45%	11.37	12.06	469402	55021	6.24%
2026-03-20	12.71	12.12	-0.59	-4.64%	12.12	12.81	410613	50872	5.46%
2026-03-19	12.78	12.71	-0.30	-2.31%	12.63	12.90	310812	39644	4.13%
2026-03-18	12.67	13.01	0.43	3.42%	12.50	13.02	436570	55847	5.80%
2026-03-17	12.99	12.58	-0.37	-2.86%	12.55	13.15	364910	46784	4.85%
2026-03-16	12.80	12.95	0.09	0.70%	12.68	13.04	331869	42725	4.41%
2026-03-13	13.35	12.86	-0.51	-3.81%	12.82	13.35	495946	64572	6.59%
2026-03-12	13.65	13.37	-0.42	-3.05%	13.30	13.76	489745	66018	6.51%
2026-03-11	14.06	13.79	-0.20	-1.43%	13.77	14.28	559594	78179	7.44%
2026-03-10	13.79	13.99	0.34	2.49%	13.72	14.15	582440	81175	7.74%
2026-03-09	13.31	13.65	0.05	0.37%	13.11	13.65	526842	70349	7.00%
2026-03-06	13.71	13.60	-0.26	-1.88%	13.55	13.82	450040	61518	5.98%
2026-03-05	13.70	13.86	0.43	3.20%	13.58	14.07	668319	92316	8.88%
2026-03-04	13.27	13.43	-0.18	-1.32%	13.08	13.69	565531	76132	7.52%
2026-03-03	15.11	13.61	-1.51	-9.99%	13.61	15.11	1232768	173668	16.39%
2026-03-02	14.80	15.12	-0.12	-0.79%	14.80	15.49	868463	131849	11.55%
2026-02-27	14.85	15.24	0.31	2.08%	14.82	15.45	868990	132148	11.55%
2026-02-26	14.87	14.93	-0.09	-0.60%	14.78	15.19	737805	110775	9.81%
2026-02-25	14.55	15.02	0.33	2.25%	14.45	15.06	809159	120528	10.76%
2026-02-24	14.54	14.69	0.36	2.51%	14.46	14.84	658672	96679	8.76%
2026-02-13	14.71	14.33	-0.40	-2.72%	14.33	14.95	772034	112642	10.26%
2026-02-12	15.30	14.73	-0.30	-2.00%	14.70	15.38	867775	128892	11.54%
2026-02-11	15.81	15.03	-0.79	-4.99%	15.01	15.81	1226210	188745	16.30%
2026-02-10	15.32	15.82	0.52	3.40%	14.72	16.20	1841713	285135	24.48%
2026-02-09	14.97	15.30	0.72	4.94%	14.67	15.40	1118886	168640	14.87%
2026-02-06	14.70	14.58	-0.45	-2.99%	14.41	15.12	831189	122520	11.05%
2026-02-05	15.01	15.03	-0.27	-1.76%	14.82	15.25	779899	116929	10.37%
2026-02-04	15.36	15.30	-0.25	-1.61%	15.05	15.83	1172044	180251	15.58%
2026-02-03	14.96	15.55	0.95	6.51%	14.82	15.65	1488246	227083	19.79%
2026-02-02	15.00	14.60	-0.33	-2.21%	14.58	15.47	1154031	173372	15.34%
2026-01-30	15.27	14.93	-0.77	-4.90%	14.70	15.68	1665808	251224	22.15%
2026-01-29	15.15	15.70	0.29	1.88%	15.00	16.45	2420506	383714	32.18%
2026-01-28	15.87	15.41	-0.32	-2.03%	15.33	16.09	2884865	452517	38.35%
2026-01-27	14.60	15.73	1.43	10.00%	14.60	15.73	1145768	178883	15.23%
2026-01-26	15.50	14.30	-1.09	-7.08%	13.94	15.63	2188563	320130	29.10%