三维通信(002115)股票行情
三维通信(002115)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-16 | 12.20 | 12.07 | -0.07 | -0.58% | 11.83 | 12.58 | 2636064 | 321175.91 | 35.04% |
| 2025-12-15 | 10.94 | 12.14 | 1.10 | 9.96% | 10.76 | 12.14 | 1728124 | 204077.48 | 22.97% |
| 2025-12-12 | 10.93 | 11.04 | 0.01 | 0.09% | 10.89 | 11.35 | 571071 | 63571.44 | 7.59% |
| 2025-12-11 | 11.23 | 11.03 | -0.15 | -1.34% | 11.01 | 11.35 | 565664 | 63215.07 | 7.52% |
| 2025-12-10 | 10.89 | 11.18 | 0.20 | 1.82% | 10.77 | 11.30 | 651374 | 72142.94 | 8.66% |
| 2025-12-09 | 11.01 | 10.98 | -0.20 | -1.79% | 10.97 | 11.30 | 541901 | 60128.59 | 7.20% |
| 2025-12-08 | 11.13 | 11.18 | 0.17 | 1.54% | 11.06 | 11.35 | 847772 | 95295.70 | 11.27% |
| 2025-12-05 | 10.73 | 11.01 | 0.21 | 1.94% | 10.63 | 11.10 | 676783 | 73999.41 | 9.00% |
| 2025-12-04 | 10.64 | 10.80 | 0.14 | 1.31% | 10.50 | 10.93 | 586654 | 62980.59 | 7.80% |
| 2025-12-03 | 10.93 | 10.66 | -0.34 | -3.09% | 10.53 | 11.00 | 744771 | 79730.09 | 9.90% |
| 2025-12-02 | 10.80 | 11.00 | 0.11 | 1.01% | 10.61 | 11.30 | 865735 | 95095.80 | 11.51% |
| 2025-12-01 | 10.76 | 10.89 | 0.12 | 1.11% | 10.70 | 11.08 | 611741 | 66743.41 | 8.13% |
| 2025-11-28 | 10.55 | 10.77 | 0.24 | 2.28% | 10.53 | 10.78 | 460355 | 49064.36 | 6.12% |
| 2025-11-27 | 10.64 | 10.53 | -0.09 | -0.85% | 10.48 | 10.68 | 427197 | 45209.30 | 5.68% |
| 2025-11-26 | 10.89 | 10.62 | -0.16 | -1.48% | 10.61 | 11.02 | 553544 | 59515.26 | 7.36% |
| 2025-11-25 | 10.50 | 10.78 | 0.29 | 2.76% | 10.41 | 10.96 | 689380 | 74166.71 | 9.16% |
| 2025-11-24 | 10.28 | 10.49 | 0.49 | 4.90% | 10.05 | 10.57 | 790984 | 81894.51 | 10.52% |
| 2025-11-21 | 10.58 | 10.00 | -0.72 | -6.72% | 9.98 | 10.63 | 772417 | 78803.79 | 10.27% |
| 2025-11-20 | 10.98 | 10.72 | -0.25 | -2.28% | 10.68 | 11.09 | 599094 | 64796.98 | 7.96% |
| 2025-11-19 | 11.66 | 10.97 | -0.74 | -6.32% | 10.97 | 11.75 | 1094138 | 122699.89 | 14.55% |
| 2025-11-18 | 12.11 | 11.71 | -0.52 | -4.25% | 11.49 | 12.18 | 1090482 | 128286.95 | 14.50% |
| 2025-11-17 | 12.01 | 12.23 | -0.21 | -1.69% | 11.90 | 12.42 | 1156085 | 140689.44 | 15.37% |
| 2025-11-14 | 12.12 | 12.44 | 0.40 | 3.32% | 12.04 | 12.95 | 2032777 | 252939.83 | 27.02% |
| 2025-11-13 | 12.00 | 12.04 | -0.08 | -0.66% | 11.88 | 12.36 | 1515381 | 183759.62 | 20.15% |
| 2025-11-12 | 11.65 | 12.12 | 0.48 | 4.12% | 11.33 | 12.30 | 1392218 | 164856.39 | 18.51% |
| 2025-11-11 | 11.75 | 11.64 | -0.20 | -1.69% | 11.55 | 11.78 | 714684 | 83154.43 | 9.50% |
| 2025-11-10 | 11.51 | 11.84 | 0.38 | 3.32% | 11.47 | 11.88 | 1212531 | 142158.69 | 16.12% |
| 2025-11-07 | 11.13 | 11.46 | 0.20 | 1.78% | 11.11 | 11.50 | 803814 | 91051.55 | 10.69% |
| 2025-11-06 | 11.33 | 11.26 | -0.05 | -0.44% | 11.03 | 11.56 | 635014 | 71529.51 | 8.44% |
| 2025-11-05 | 11.03 | 11.31 | 0.10 | 0.89% | 11.01 | 11.45 | 514732 | 58237.90 | 6.84% |
| 2025-11-04 | 11.51 | 11.21 | -0.41 | -3.53% | 11.18 | 11.51 | 646598 | 73179.81 | 8.60% |
| 2025-11-03 | 11.35 | 11.62 | 0.28 | 2.47% | 11.23 | 11.67 | 762738 | 87570.35 | 10.14% |
| 2025-10-31 | 11.47 | 11.34 | -0.24 | -2.07% | 11.33 | 11.55 | 704833 | 80486.23 | 9.37% |
| 2025-10-30 | 11.66 | 11.58 | -0.30 | -2.53% | 11.50 | 11.99 | 1056010 | 123291.13 | 14.04% |
| 2025-10-29 | 11.46 | 11.88 | 0.32 | 2.77% | 11.28 | 12.35 | 1359484 | 161185.97 | 18.07% |
| 2025-10-28 | 11.80 | 11.56 | -0.35 | -2.94% | 11.56 | 11.98 | 1022953 | 119831.66 | 13.60% |
| 2025-10-27 | 11.86 | 11.91 | -0.26 | -2.14% | 11.74 | 12.15 | 1295102 | 154464.27 | 17.22% |
| 2025-10-24 | 12.51 | 12.17 | 0.01 | 0.08% | 12.13 | 12.81 | 1841969 | 229631.44 | 24.49% |
| 2025-10-23 | 12.13 | 12.16 | -0.23 | -1.86% | 11.76 | 12.38 | 1610801 | 193746.91 | 21.41% |
| 2025-10-22 | 11.60 | 12.39 | 0.59 | 5.00% | 11.14 | 12.98 | 2487927 | 300544.22 | 33.08% |
| 2025-10-21 | 11.80 | 11.80 | -0.16 | -1.34% | 11.71 | 12.08 | 1094726 | 129643.21 | 14.55% |
| 2025-10-20 | 11.73 | 11.96 | 0.37 | 3.19% | 11.60 | 12.14 | 1348160 | 160190.97 | 17.92% |
| 2025-10-17 | 11.38 | 11.59 | 0.21 | 1.85% | 11.32 | 12.28 | 1485949 | 175986.78 | 19.75% |
| 2025-10-16 | 11.68 | 11.38 | -0.54 | -4.53% | 11.30 | 11.84 | 1035112 | 119181.55 | 13.76% |
| 2025-10-15 | 11.62 | 11.92 | 0.30 | 2.58% | 11.42 | 12.13 | 1730758 | 205235.67 | 23.01% |
| 2025-10-14 | 11.21 | 11.62 | 0.41 | 3.66% | 11.00 | 12.09 | 1607305 | 185217.84 | 21.37% |
| 2025-10-13 | 10.51 | 11.21 | 0.16 | 1.45% | 10.40 | 11.25 | 887272 | 97414.69 | 11.80% |
| 2025-10-10 | 11.46 | 11.05 | -0.41 | -3.58% | 10.99 | 11.49 | 901254 | 100521.40 | 11.98% |
| 2025-10-09 | 11.09 | 11.46 | 0.23 | 2.05% | 10.94 | 11.69 | 1515999 | 172383.05 | 20.15% |
| 2025-09-30 | 10.97 | 11.23 | 0.46 | 4.27% | 10.87 | 11.59 | 1754645 | 197895.31 | 23.33% |
| 2025-09-29 | 10.61 | 10.77 | 0.15 | 1.41% | 10.56 | 10.82 | 638959 | 68378.57 | 8.49% |
| 2025-09-26 | 10.94 | 10.62 | -0.39 | -3.54% | 10.62 | 10.94 | 794834 | 85340.79 | 10.57% |
| 2025-09-25 | 11.18 | 11.01 | -0.22 | -1.96% | 11.00 | 11.21 | 731969 | 81107.84 | 9.73% |
| 2025-09-24 | 10.95 | 11.23 | 0.13 | 1.17% | 10.83 | 11.25 | 900692 | 99950.56 | 11.97% |
| 2025-09-23 | 11.58 | 11.10 | -0.43 | -3.73% | 10.80 | 11.61 | 1230001 | 136153.30 | 16.35% |
| 2025-09-22 | 11.58 | 11.53 | -0.11 | -0.95% | 11.36 | 11.62 | 1037452 | 118919.88 | 13.79% |
| 2025-09-19 | 11.79 | 11.64 | -0.21 | -1.77% | 11.48 | 12.00 | 1281976 | 150369.39 | 17.04% |
| 2025-09-18 | 11.91 | 11.85 | -0.21 | -1.74% | 11.66 | 12.25 | 1839106 | 220324.33 | 24.45% |
| 2025-09-17 | 12.36 | 12.06 | -0.24 | -1.95% | 12.02 | 12.53 | 1861072 | 227926.73 | 24.74% |
| 2025-09-16 | 12.50 | 12.30 | -0.46 | -3.61% | 12.20 | 12.65 | 2037572 | 251655.86 | 27.09% |
| 2025-09-15 | 12.98 | 12.76 | -0.77 | -5.69% | 12.53 | 13.37 | 2451670 | 314903.88 | 32.59% |
| 2025-09-12 | 14.09 | 13.53 | -0.67 | -4.72% | 13.40 | 14.40 | 3017568 | 415872.72 | 40.12% |
| 2025-09-11 | 13.75 | 14.20 | 0.39 | 2.82% | 13.40 | 14.85 | 3990527 | 566196.38 | 53.05% |
| 2025-09-10 | 12.29 | 13.81 | 1.26 | 10.04% | 11.97 | 13.81 | 3765986 | 496802.88 | 50.07% |
| 2025-09-09 | 13.01 | 12.55 | 0.39 | 3.21% | 12.28 | 13.38 | 4079570 | 531101.31 | 54.24% |
| 2025-09-08 | 11.01 | 12.16 | 1.11 | 10.05% | 11.01 | 12.16 | 3002916 | 348382.94 | 39.92% |
| 2025-09-05 | 11.33 | 11.05 | -0.95 | -7.92% | 10.80 | 11.65 | 3103950 | 344379.41 | 41.27% |
| 2025-09-04 | 11.00 | 12.00 | 0.55 | 4.80% | 10.31 | 12.49 | 4029772 | 458904.62 | 53.57% |
| 2025-09-03 | 11.17 | 11.45 | 0.45 | 4.09% | 10.60 | 11.96 | 3247275 | 371478.16 | 43.17% |
| 2025-09-02 | 11.53 | 11.00 | -0.52 | -4.51% | 10.80 | 12.50 | 3959046 | 465360.28 | 52.63% |
| 2025-09-01 | 10.79 | 11.52 | 1.05 | 10.03% | 10.40 | 11.52 | 4109769 | 448219.97 | 54.64% |
| 2025-08-29 | 10.12 | 10.47 | 0.95 | 9.98% | 9.95 | 10.47 | 3421414 | 352923.25 | 45.49% |
| 2025-08-28 | 9.00 | 9.52 | 0.87 | 10.06% | 9.00 | 9.52 | 970856 | 91746.72 | 12.91% |
| 2025-08-27 | 8.98 | 8.65 | -0.38 | -4.21% | 8.64 | 9.06 | 905823 | 80456.96 | 12.04% |
| 2025-08-26 | 8.95 | 9.03 | 0.05 | 0.56% | 8.88 | 9.24 | 1109079 | 100404.11 | 14.74% |
| 2025-08-25 | 8.67 | 8.98 | 0.31 | 3.58% | 8.61 | 9.03 | 1391326 | 122864.23 | 18.50% |
| 2025-08-22 | 8.58 | 8.67 | 0.06 | 0.70% | 8.54 | 8.69 | 443298 | 38215.16 | 5.89% |
| 2025-08-21 | 8.74 | 8.61 | -0.10 | -1.15% | 8.53 | 8.75 | 441157 | 38070.72 | 5.86% |
| 2025-08-20 | 8.62 | 8.71 | 0.08 | 0.93% | 8.56 | 8.71 | 480383 | 41663.55 | 6.39% |
| 2025-08-19 | 8.63 | 8.63 | 0.00 | 0.00% | 8.52 | 8.68 | 496119 | 42743.53 | 6.60% |
深证大盘股票行情在线 K线走势图
三维通信(002115)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
