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
2026-08-21	10.43	10.40	-0.03	-0.29%	10.16	10.45	335541	34730	4.50%
2026-08-20	10.73	10.43	-0.10	-0.95%	10.34	10.76	440527	46175	5.90%
2026-08-19	11.34	10.53	-1.05	-9.07%	10.51	11.44	744111	80482	9.97%
2026-08-18	12.10	11.58	-0.50	-4.14%	11.46	12.15	811312	94784	10.87%
2026-08-17	12.27	12.08	-0.08	-0.66%	11.90	12.30	630108	75911	8.44%
2026-08-14	11.89	12.16	0.37	3.14%	11.85	12.87	1046931	127455	14.03%
2026-08-13	12.10	11.79	-0.20	-1.67%	11.78	12.44	686398	83090	9.20%
2026-08-12	11.66	11.99	0.32	2.74%	11.59	12.07	550977	65812	7.38%
2026-08-11	11.88	11.67	-0.23	-1.93%	11.64	11.89	397884	46665	5.33%
2026-08-10	11.92	11.90	-0.03	-0.25%	11.62	11.96	512019	60426	6.86%
2026-08-07	11.88	11.93	0.14	1.19%	11.63	12.10	717139	85114	9.61%
2026-08-06	11.75	11.79	-0.01	-0.08%	11.65	12.09	797742	94622	10.69%
2026-08-05	11.77	11.80	0.20	1.72%	11.62	11.95	836854	98891	11.21%
2026-08-04	11.48	11.60	0.34	3.02%	11.31	11.64	817097	94127	10.95%
2026-08-03	11.36	11.26	0.03	0.27%	10.97	11.46	934803	104587	12.53%
2026-07-31	10.54	11.23	1.02	9.99%	10.52	11.23	1186072	130254	15.89%
2026-07-30	10.58	10.21	-0.49	-4.58%	10.16	10.98	610942	64163	8.19%
2026-07-29	10.70	10.70	-0.12	-1.11%	10.47	10.87	472826	50256	6.34%
2026-07-28	10.58	10.82	0.14	1.31%	10.52	11.20	651596	71001	8.73%
2026-07-27	10.21	10.68	0.35	3.39%	9.97	10.69	581891	60929	7.80%
2026-07-24	10.73	10.33	-0.70	-6.35%	10.33	10.97	673139	70994	9.02%
2026-07-23	11.18	11.03	-0.37	-3.25%	10.77	11.37	880757	97020	11.80%
2026-07-22	11.43	11.40	-0.26	-2.23%	11.01	11.96	1062255	120990	14.23%
2026-07-21	11.17	11.66	0.48	4.29%	10.83	11.66	1228510	139111	16.46%
2026-07-20	11.40	11.18	-0.33	-2.87%	11.03	11.89	1311683	151510	17.58%
2026-07-17	11.19	11.51	0.33	2.95%	11.11	11.80	1438376	165534	19.27%
2026-07-16	10.20	11.18	0.75	7.19%	10.13	11.47	1383863	152621	18.54%
2026-07-15	10.04	10.43	-0.01	-0.10%	10.04	10.82	944497	99072	12.66%
2026-07-14	11.09	10.44	-1.16	-10.00%	10.44	11.17	335334	35521	4.49%
2026-07-13	11.49	11.60	0.65	5.94%	11.18	12.00	1640310	188988	21.98%
2026-07-10	10.95	10.95	1.00	10.05%	10.95	10.95	96599	10577	1.29%
2026-07-09	9.64	9.95	0.18	1.84%	9.50	9.95	315842	30810	4.23%
2026-07-08	9.94	9.77	-0.15	-1.51%	9.69	10.01	256435	25202	3.44%
2026-07-07	10.12	9.92	-0.20	-1.98%	9.90	10.40	299614	30225	4.01%
2026-07-06	10.75	10.12	-0.57	-5.33%	10.12	10.77	356589	36909	4.74%
2026-07-03	10.42	10.69	0.29	2.79%	10.41	10.79	438051	46576	5.82%
2026-07-02	10.45	10.40	-0.09	-0.86%	10.36	10.72	382608	40348	5.09%
2026-07-01	10.25	10.49	0.19	1.84%	10.23	10.58	328399	34316	4.37%
2026-06-30	10.00	10.30	0.30	3.00%	9.88	10.40	357786	36633	4.76%
2026-06-29	10.21	10.00	-0.30	-2.91%	9.88	10.25	361884	36297	4.81%
2026-06-26	10.54	10.30	-0.37	-3.47%	10.11	10.60	403938	41814	5.37%
2026-06-25	11.12	10.67	-0.44	-3.96%	10.59	11.13	424360	45518	5.64%
2026-06-24	11.23	11.11	-0.11	-0.98%	10.93	11.27	318513	35226	4.23%
2026-06-23	11.68	11.22	-0.51	-4.35%	11.13	11.68	344403	39191	4.58%
2026-06-22	11.61	11.73	0.04	0.34%	11.12	11.80	445290	50828	5.92%
2026-06-18	11.71	11.69	-0.10	-0.85%	11.48	11.89	306721	35942	4.08%
2026-06-17	11.83	11.79	-0.17	-1.42%	11.66	11.95	302825	35697	4.03%
2026-06-16	11.72	11.96	0.25	2.13%	11.52	12.06	387941	46070	5.16%
2026-06-15	11.60	11.71	0.20	1.74%	11.48	11.74	291676	34022	3.88%
2026-06-12	11.54	11.51	0.18	1.59%	11.43	11.77	318625	36940	4.24%
2026-06-11	11.46	11.33	-0.26	-2.24%	11.15	11.48	316720	35817	4.21%
2026-06-10	11.90	11.59	-0.44	-3.66%	11.47	12.06	358957	42012	4.77%
2026-06-09	11.91	12.03	0.19	1.60%	11.68	12.04	388717	46207	5.17%
2026-06-08	11.89	11.84	-0.46	-3.74%	11.73	12.47	574752	69081	7.64%
2026-06-05	12.04	12.30	0.48	4.06%	11.91	12.68	869479	107851	11.56%
2026-06-04	11.99	11.82	-0.29	-2.39%	11.71	12.06	337947	39997	4.49%
2026-06-03	12.08	12.11	0.03	0.25%	11.97	12.44	381088	46559	5.07%
2026-06-02	12.25	12.08	-0.17	-1.39%	11.72	12.28	311934	37386	4.15%
2026-06-01	12.21	12.25	0.05	0.41%	12.16	12.56	330352	40869	4.39%
2026-05-29	12.99	12.20	-0.79	-6.08%	12.09	13.13	462428	57694	6.15%
2026-05-28	12.60	12.99	0.34	2.69%	12.47	13.07	400715	51185	5.33%
2026-05-27	13.09	12.65	-0.44	-3.36%	12.52	13.17	400327	51190	5.32%
2026-05-26	13.60	13.09	-0.59	-4.31%	12.85	13.60	502006	65631	6.67%
2026-05-25	13.54	13.68	0.15	1.11%	13.15	13.74	494769	66700	6.58%
2026-05-22	13.16	13.53	0.56	4.32%	12.90	13.54	507755	67472	6.75%
2026-05-21	13.69	12.97	-0.68	-4.98%	12.93	13.88	611796	82110	8.13%
2026-05-20	13.85	13.65	-0.33	-2.36%	13.50	14.10	608386	83481	8.09%
2026-05-19	14.08	13.98	-0.22	-1.55%	13.73	14.33	620135	86635	8.24%
2026-05-18	14.19	14.20	-0.01	-0.07%	14.11	14.47	537574	76781	7.15%
2026-05-15	14.54	14.21	-0.10	-0.70%	14.10	14.79	726742	104877	9.66%
2026-05-14	14.98	14.31	-0.77	-5.11%	14.30	15.12	1069602	155743	14.22%