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
2026-04-03	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%
2026-01-26	32.85	33.37	0.55	1.68%	32.31	34.34	26790	8867	2.43%
2026-01-23	31.85	32.82	0.97	3.05%	31.85	33.20	21519	7003	1.96%
2026-01-22	32.15	31.85	-0.30	-0.93%	31.75	32.66	16343	5228	1.49%
2026-01-21	31.26	32.15	0.67	2.13%	31.20	32.49	20180	6452	1.83%
2026-01-20	32.44	31.48	-0.96	-2.96%	31.20	32.90	21790	6911	1.98%
2026-01-19	33.00	32.44	-1.52	-4.48%	32.30	33.87	26098	8532	2.37%
2026-01-16	34.07	33.96	-0.33	-0.96%	32.75	34.93	30913	10413	2.81%
2026-01-15	35.00	34.29	-2.35	-6.41%	33.85	35.70	46908	16239	4.26%
2026-01-14	35.09	36.64	2.85	8.43%	34.65	37.77	76711	27752	6.97%
2026-01-13	33.80	33.79	0.83	2.52%	32.06	34.68	53807	17933	4.89%
2026-01-12	31.99	32.96	0.99	3.10%	31.42	33.33	57506	18541	5.23%
2026-01-09	32.40	31.97	-0.61	-1.87%	31.00	32.82	61244	19498	5.57%
2026-01-08	31.81	32.58	2.38	7.88%	31.35	33.80	74973	24306	6.81%
2026-01-07	28.38	30.20	1.90	6.71%	27.89	30.68	42579	12459	3.87%
2026-01-06	28.00	28.30	0.64	2.31%	27.67	29.32	28894	8186	2.63%
2026-01-05	26.95	27.66	1.00	3.75%	26.73	27.94	18075	4981	1.64%
2025-12-31	26.83	26.66	-0.16	-0.60%	26.48	27.17	10510	2804	0.96%
2025-12-30	27.27	26.82	-0.32	-1.18%	26.82	27.38	9631	2606	0.88%
2025-12-29	27.85	27.14	-0.45	-1.63%	26.99	27.85	15447	4207	1.40%
2025-12-26	28.03	27.59	-0.16	-0.58%	27.40	28.03	12252	3387	1.11%
2025-12-25	27.31	27.75	0.22	0.80%	27.30	27.95	13378	3708	1.22%