三旺通信 (688618) - 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
2026-06-24	33.70	32.53	-0.94	-2.81%	31.41	34.06	28080	9095	2.55%
2026-06-23	34.65	33.47	-1.32	-3.79%	33.20	34.77	27331	9258	2.48%
2026-06-22	35.87	34.79	-0.77	-2.17%	33.25	36.30	35871	12414	3.26%
2026-06-18	33.02	35.56	2.16	6.47%	33.02	36.59	33109	11592	3.01%
2026-06-17	34.22	33.40	-0.58	-1.71%	33.10	34.22	21104	7066	1.92%
2026-06-16	32.66	33.98	1.11	3.38%	32.25	34.30	23052	7743	2.09%
2026-06-15	31.76	32.87	1.80	5.79%	31.46	33.58	21954	7201	1.99%
2026-06-12	32.50	31.07	-0.43	-1.37%	30.88	32.81	18499	5868	1.68%
2026-06-11	31.04	31.50	-0.37	-1.16%	31.04	32.31	13765	4337	1.25%
2026-06-10	32.23	31.87	-1.01	-3.07%	31.16	32.95	22999	7335	2.09%
2026-06-09	31.20	32.88	0.94	2.94%	31.20	33.06	20053	6528	1.82%
2026-06-08	31.50	31.94	-2.27	-6.64%	31.23	33.46	28432	9188	2.58%
2026-06-05	33.71	34.21	0.49	1.45%	33.37	35.56	29192	10047	2.65%
2026-06-04	34.50	33.72	-0.56	-1.63%	33.05	34.50	25119	8481	2.28%
2026-06-03	34.72	34.28	0.40	1.18%	33.72	35.91	29145	10142	2.65%
2026-06-02	34.46	33.88	-0.54	-1.57%	32.58	34.89	28043	9440	2.55%
2026-06-01	35.75	34.42	-1.33	-3.72%	34.30	36.48	24744	8691	2.25%
2026-05-29	38.20	35.75	-2.84	-7.36%	35.30	39.06	34432	12735	3.13%
2026-05-28	37.19	38.59	1.11	2.96%	36.90	39.31	32161	12316	2.92%
2026-05-27	39.20	37.48	-1.22	-3.15%	36.91	40.49	44316	17000	4.03%
2026-05-26	42.28	38.70	-4.34	-10.08%	37.70	42.66	47952	18936	4.36%
2026-05-25	41.33	43.04	3.73	9.49%	39.60	43.30	55664	23306	5.06%
2026-05-22	39.02	39.31	0.48	1.24%	38.90	40.00	30793	12156	2.80%
2026-05-21	42.29	38.83	-3.68	-8.66%	38.00	43.37	46948	19336	4.27%
2026-05-20	42.34	42.51	-0.29	-0.68%	41.20	43.95	32994	14026	3.00%
2026-05-19	41.55	42.80	0.76	1.81%	40.65	42.95	33329	13954	3.03%
2026-05-18	41.93	42.04	-0.12	-0.28%	41.51	43.05	27512	11621	2.50%
2026-05-15	42.95	42.16	-0.49	-1.15%	41.24	43.77	35611	15121	3.24%
2026-05-14	44.64	42.65	-2.18	-4.86%	42.65	45.80	40352	17716	3.67%
2026-05-13	44.67	44.83	-0.04	-0.09%	43.50	46.00	52274	23383	4.75%
2026-05-12	47.50	44.87	-1.93	-4.12%	44.34	48.45	74488	34068	6.77%
2026-05-11	40.50	46.80	7.80	20.00%	40.50	46.80	75176	34466	6.83%
2026-05-08	37.50	39.00	0.80	2.09%	37.20	39.69	32620	12522	2.96%
2026-05-07	37.00	38.20	1.79	4.92%	36.57	38.33	31541	11910	2.87%
2026-05-06	36.00	36.41	0.42	1.17%	36.00	38.25	32393	12038	2.94%
2026-04-30	35.00	35.99	-0.57	-1.56%	34.72	36.58	38757	13738	3.52%
2026-04-29	36.46	36.56	-0.22	-0.60%	36.00	37.64	31281	11441	2.84%
2026-04-28	37.66	36.78	-1.32	-3.46%	36.57	38.29	39292	14590	3.57%
2026-04-27	39.99	38.10	-1.70	-4.27%	36.40	39.99	61659	23220	5.60%
2026-04-24	39.54	39.80	0.26	0.66%	38.42	40.00	33700	13260	3.06%
2026-04-23	40.00	39.54	-0.86	-2.13%	38.83	41.36	35383	14093	3.22%
2026-04-22	40.52	40.40	-0.30	-0.74%	39.38	40.85	36374	14609	3.31%
2026-04-21	41.18	40.70	-0.85	-2.05%	40.40	42.69	35005	14367	3.18%
2026-04-20	42.00	41.55	-0.40	-0.95%	40.18	43.18	58234	24163	5.29%
2026-04-17	40.42	41.95	0.74	1.80%	39.21	42.35	77018	31266	7.00%
2026-04-16	38.56	41.21	1.84	4.67%	37.40	42.50	100427	39557	9.13%
2026-04-15	35.10	39.37	4.41	12.61%	35.10	41.95	113754	44610	10.34%
2026-04-14	35.05	34.96	0.01	0.03%	34.40	35.77	34696	12136	3.15%
2026-04-13	35.25	34.95	-0.30	-0.85%	34.33	35.48	30133	10489	2.74%
2026-04-10	36.28	35.25	-1.03	-2.84%	35.00	36.37	40518	14378	3.68%
2026-04-09	36.96	36.28	-1.05	-2.81%	35.60	37.66	50507	18437	4.59%
2026-04-08	38.65	37.33	-0.56	-1.48%	35.81	38.95	71205	26175	6.47%
2026-04-07	36.85	37.89	1.69	4.67%	36.20	40.10	87452	33422	7.95%
2026-04-03	36.00	36.20	-0.24	-0.66%	34.44	38.47	66085	23832	6.01%
2026-04-02	32.04	36.44	4.23	13.13%	31.85	36.95	68644	23990	6.24%
2026-04-01	32.15	32.21	0.49	1.54%	31.62	32.85	23858	7649	2.17%
2026-03-31	31.23	31.72	1.10	3.59%	29.89	32.98	35337	11112	3.21%
2026-03-30	28.60	30.62	1.41	4.83%	28.60	31.13	22016	6657	2.00%
2026-03-27	28.85	29.21	0.20	0.69%	28.52	29.63	13659	3983	1.24%
2026-03-26	30.00	29.01	-1.12	-3.72%	28.85	30.29	19435	5715	1.77%
2026-03-25	29.05	30.13	1.49	5.20%	29.05	30.98	35917	10810	3.26%
2026-03-24	28.46	28.64	1.53	5.64%	27.33	28.95	31979	9000	2.91%
2026-03-23	29.56	27.11	-2.79	-9.33%	26.86	29.57	30041	8445	2.73%
2026-03-20	31.67	29.90	-1.30	-4.17%	29.90	32.29	13233	4056	1.20%
2026-03-19	31.80	31.20	-0.89	-2.77%	31.07	31.88	9141	2873	0.83%
2026-03-18	30.87	32.09	1.19	3.85%	30.80	32.09	12163	3826	1.11%
2026-03-17	32.40	30.90	-1.34	-4.16%	30.82	32.50	13684	4301	1.24%
2026-03-16	33.24	32.24	-0.34	-1.04%	31.70	33.24	14012	4506	1.27%