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
2026-06-26	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%
2026-05-13	14.96	15.08	0.08	0.53%	14.82	15.30	1093863	164246	14.54%
2026-05-12	15.28	15.00	-0.42	-2.72%	14.83	15.98	1583434	244614	21.05%
2026-05-11	14.88	15.42	0.72	4.90%	14.74	15.50	1536524	232523	20.43%
2026-05-08	14.68	14.70	-0.62	-4.05%	14.33	15.29	1472764	216581	19.58%
2026-05-07	15.01	15.32	0.39	2.61%	14.63	15.55	1613226	242916	21.45%
2026-05-06	14.53	14.93	0.52	3.61%	14.43	15.05	1425167	210782	18.95%
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%