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
2026-05-06	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%
2026-03-13	32.90	32.58	-0.66	-1.99%	32.58	33.63	12926	4255	1.17%
2026-03-12	33.68	33.24	-0.39	-1.16%	33.03	34.50	17435	5870	1.58%
2026-03-11	33.70	33.63	0.05	0.15%	33.51	35.38	26280	9040	2.39%
2026-03-10	32.48	33.58	1.36	4.22%	32.48	34.10	19344	6486	1.76%
2026-03-09	31.91	32.22	-0.27	-0.83%	31.40	32.83	22432	7177	2.04%
2026-03-06	32.24	32.49	0.30	0.93%	31.80	32.75	11135	3611	1.01%
2026-03-05	32.10	32.19	0.72	2.29%	32.00	32.86	11977	3885	1.09%
2026-03-04	31.06	31.47	0.07	0.22%	30.85	31.84	12926	4061	1.17%
2026-03-03	33.26	31.40	-1.77	-5.34%	31.21	33.59	26160	8485	2.38%
2026-03-02	33.26	33.17	-0.88	-2.58%	32.89	34.67	20854	6962	1.90%
2026-02-27	33.97	34.05	-0.35	-1.02%	33.41	34.37	19955	6771	1.81%
2026-02-26	33.25	34.40	1.10	3.30%	33.10	34.45	17840	6061	1.62%
2026-02-25	33.18	33.30	0.12	0.36%	32.70	33.82	16828	5611	1.53%
2026-02-24	32.60	33.18	0.78	2.41%	32.30	34.06	27424	9120	2.49%
2026-02-13	32.36	32.40	0.12	0.37%	32.02	32.88	12198	3969	1.11%
2026-02-12	32.00	32.28	0.67	2.12%	31.48	32.88	13469	4343	1.22%
2026-02-11	31.93	31.61	-0.21	-0.66%	31.43	32.14	10084	3198	0.92%
2026-02-10	32.66	31.82	-0.68	-2.09%	31.62	32.66	13816	4407	1.26%
2026-02-09	31.95	32.50	1.20	3.83%	31.35	32.97	19796	6425	1.80%
2026-02-06	30.83	31.30	0.42	1.36%	30.66	31.84	12741	3997	1.16%
2026-02-05	31.47	30.88	-0.64	-2.03%	30.76	31.64	15839	4923	1.44%
2026-02-04	30.87	31.52	-0.64	-1.99%	30.87	32.54	17354	5496	1.58%
2026-02-03	31.65	32.16	0.96	3.08%	31.65	32.59	14229	4563	1.29%
2026-02-02	31.50	31.20	-0.84	-2.62%	31.20	32.89	19574	6251	1.78%
2026-01-30	31.32	32.04	0.60	1.91%	31.13	32.29	16969	5390	1.54%
2026-01-29	32.39	31.44	-0.95	-2.93%	31.38	33.17	20032	6447	1.82%
2026-01-28	33.22	32.39	-0.85	-2.56%	32.15	33.41	17723	5783	1.61%
2026-01-27	32.94	33.24	-0.13	-0.39%	32.00	33.60	20957	6860	1.90%