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
2026-08-20	29.52	31.26	1.97	6.73%	29.52	33.69	49183	15758	4.47%
2026-08-19	30.58	29.29	-2.50	-7.86%	29.16	31.90	31633	9606	2.87%
2026-08-18	32.95	31.79	-0.29	-0.90%	30.85	34.07	41198	13304	3.74%
2026-08-17	28.78	32.08	3.30	11.47%	28.78	33.19	60394	18988	5.49%
2026-08-14	28.63	28.78	0.19	0.66%	28.20	29.06	13735	3930	1.25%
2026-08-13	29.52	28.59	-0.46	-1.58%	28.58	29.52	21722	6307	1.97%
2026-08-12	28.96	29.05	0.16	0.55%	28.59	29.47	18088	5258	1.64%
2026-08-11	28.97	28.89	-0.04	-0.14%	28.00	29.17	21656	6201	1.97%
2026-08-10	29.53	28.93	-0.16	-0.55%	28.43	29.61	21624	6246	1.96%
2026-08-07	28.71	29.09	0.53	1.86%	27.70	29.49	28827	8296	2.62%
2026-08-06	28.02	28.56	0.23	0.81%	27.86	28.78	28934	8194	2.63%
2026-08-05	26.88	28.33	1.35	5.00%	26.73	28.48	26430	7392	2.40%
2026-08-04	25.91	26.98	1.09	4.21%	25.91	27.00	28557	7586	2.59%
2026-08-03	25.82	25.89	-0.02	-0.08%	25.31	26.88	25429	6568	2.31%
2026-07-31	25.90	25.91	0.95	3.81%	25.81	26.80	25060	6612	2.28%
2026-07-30	26.58	24.96	-1.75	-6.55%	24.90	26.88	26627	6823	2.42%
2026-07-29	26.70	26.71	-0.14	-0.52%	25.85	26.99	24990	6608	2.27%
2026-07-28	28.36	26.85	-1.80	-6.28%	26.69	28.36	26896	7365	2.44%
2026-07-27	28.00	28.65	0.60	2.14%	27.14	28.80	37953	10653	3.45%
2026-07-24	28.90	28.05	-2.02	-6.72%	27.04	30.10	67456	19293	6.13%
2026-07-23	24.94	30.07	5.01	19.99%	24.70	30.07	39861	11439	3.62%
2026-07-22	24.59	25.06	0.43	1.75%	24.44	26.66	41062	10431	3.73%
2026-07-21	22.39	24.63	2.46	11.10%	21.20	24.84	42944	9844	3.90%
2026-07-20	23.77	22.17	-1.58	-6.65%	21.63	24.44	28277	6558	2.57%
2026-07-17	26.18	23.75	-2.22	-8.55%	23.37	26.18	26960	6618	2.45%
2026-07-16	26.55	25.97	-0.40	-1.52%	25.75	27.15	17173	4517	1.56%
2026-07-15	26.86	26.37	-0.76	-2.80%	26.14	27.82	15690	4197	1.43%
2026-07-14	26.80	27.13	0.32	1.19%	25.57	27.36	24028	6344	2.18%
2026-07-13	28.50	26.81	-1.47	-5.20%	26.29	30.20	34723	9851	3.16%
2026-07-10	28.09	28.28	0.12	0.43%	27.94	29.64	25810	7393	2.35%
2026-07-09	28.03	28.16	0.16	0.57%	26.51	28.32	21697	5943	1.97%
2026-07-08	28.23	28.00	-0.33	-1.16%	27.24	29.02	16707	4713	1.52%
2026-07-07	29.65	28.33	-1.82	-6.04%	28.22	30.14	18574	5370	1.69%
2026-07-06	31.42	30.15	-0.82	-2.65%	29.00	31.80	24069	7278	2.19%
2026-07-03	31.21	30.97	-0.44	-1.40%	30.82	32.86	25638	8086	2.33%
2026-07-02	32.21	31.41	-1.42	-4.33%	31.21	33.87	31610	10189	2.87%
2026-07-01	31.00	32.83	2.22	7.25%	30.73	34.50	46244	15267	4.20%
2026-06-30	28.60	30.77	2.08	7.25%	28.42	31.08	30976	9366	2.81%
2026-06-29	30.90	28.69	-1.84	-6.03%	28.10	30.90	27201	7880	2.47%
2026-06-26	32.00	30.53	-0.76	-2.43%	29.34	32.00	32270	9801	2.93%
2026-06-25	32.84	31.29	-1.24	-3.81%	31.00	33.57	31718	10114	2.88%
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%