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 |
|---|
| 2026-02-03 | 14.96 | 15.55 | 0.95 | 6.51% | 14.82 | 15.65 | 1488246 | 227083.75 | 19.79% |
| 2026-02-02 | 15.00 | 14.60 | -0.33 | -2.21% | 14.58 | 15.47 | 1154031 | 173372.42 | 15.34% |
| 2026-01-30 | 15.27 | 14.93 | -0.77 | -4.90% | 14.70 | 15.68 | 1665808 | 251224.86 | 22.15% |
| 2026-01-29 | 15.15 | 15.70 | 0.29 | 1.88% | 15.00 | 16.45 | 2420506 | 383714.06 | 32.18% |
| 2026-01-28 | 15.87 | 15.41 | -0.32 | -2.03% | 15.33 | 16.09 | 2884865 | 452517.88 | 38.35% |
| 2026-01-27 | 14.60 | 15.73 | 1.43 | 10.00% | 14.60 | 15.73 | 1145768 | 178883.58 | 15.23% |
| 2026-01-26 | 15.50 | 14.30 | -1.09 | -7.08% | 13.94 | 15.63 | 2188563 | 320130.91 | 29.10% |
| 2026-01-23 | 14.53 | 15.39 | 1.12 | 7.85% | 14.40 | 15.70 | 2803863 | 425590.12 | 37.28% |
| 2026-01-22 | 13.60 | 14.27 | 0.84 | 6.25% | 13.45 | 14.43 | 2326323 | 325826.34 | 30.93% |
| 2026-01-21 | 13.58 | 13.43 | -0.82 | -5.75% | 13.32 | 13.82 | 2214985 | 299374.81 | 29.45% |
| 2026-01-20 | 14.81 | 14.25 | -1.58 | -9.98% | 14.25 | 15.23 | 3192414 | 463185.34 | 42.44% |
| 2026-01-19 | 15.83 | 15.83 | -1.76 | -10.01% | 15.83 | 15.83 | 138370 | 21903.97 | 1.84% |
| 2026-01-16 | 17.59 | 17.59 | -1.95 | -9.98% | 17.59 | 17.59 | 166225 | 29238.98 | 2.21% |
| 2026-01-15 | 21.00 | 19.54 | -0.05 | -0.26% | 18.61 | 21.00 | 4747786 | 942171.88 | 63.12% |
| 2026-01-14 | 19.59 | 19.59 | 1.78 | 9.99% | 19.59 | 19.59 | 76013 | 14890.98 | 1.01% |
| 2026-01-13 | 17.81 | 17.81 | 1.62 | 10.01% | 17.81 | 17.81 | 112725 | 20076.35 | 1.50% |
| 2026-01-12 | 16.19 | 16.19 | 1.47 | 9.99% | 15.61 | 16.19 | 567846 | 91335.62 | 7.55% |
| 2026-01-09 | 13.37 | 14.72 | 1.34 | 10.01% | 13.34 | 14.72 | 2268563 | 314244.25 | 30.16% |
| 2026-01-08 | 12.64 | 13.38 | 0.66 | 5.19% | 12.52 | 13.79 | 2126851 | 280793.69 | 28.28% |
| 2026-01-07 | 12.95 | 12.72 | -0.34 | -2.60% | 12.62 | 12.98 | 1275918 | 162818.67 | 16.96% |
| 2026-01-06 | 12.99 | 13.06 | -0.18 | -1.36% | 12.75 | 13.16 | 1525782 | 198161.95 | 20.28% |
| 2026-01-05 | 12.93 | 13.24 | 0.50 | 3.92% | 12.53 | 13.41 | 2114609 | 275282.25 | 28.11% |
| 2025-12-31 | 12.33 | 12.74 | 0.38 | 3.07% | 12.26 | 12.82 | 1672064 | 211443.06 | 22.23% |
| 2025-12-30 | 12.26 | 12.36 | 0.11 | 0.90% | 12.10 | 12.58 | 1277056 | 158102.97 | 16.98% |
| 2025-12-29 | 12.37 | 12.25 | -0.05 | -0.41% | 12.19 | 12.45 | 953240 | 117412.27 | 12.67% |
| 2025-12-26 | 12.50 | 12.30 | -0.10 | -0.81% | 12.05 | 12.50 | 1726602 | 212694.17 | 22.95% |
| 2025-12-25 | 11.26 | 12.40 | 1.13 | 10.03% | 11.22 | 12.40 | 1425193 | 169988.36 | 18.95% |
| 2025-12-24 | 10.70 | 11.27 | 0.49 | 4.55% | 10.57 | 11.50 | 1288456 | 143000.67 | 17.13% |
| 2025-12-23 | 11.85 | 10.78 | -1.12 | -9.41% | 10.71 | 11.90 | 1734618 | 194211.66 | 23.06% |
| 2025-12-22 | 12.12 | 11.90 | -0.43 | -3.49% | 11.75 | 12.17 | 1359850 | 162045.48 | 18.08% |
| 2025-12-19 | 12.30 | 12.33 | -0.18 | -1.44% | 12.20 | 12.67 | 1608493 | 199270.45 | 21.38% |
| 2025-12-18 | 11.93 | 12.51 | 0.31 | 2.54% | 11.78 | 13.36 | 2506705 | 316025.56 | 33.33% |
| 2025-12-17 | 11.83 | 12.20 | 0.13 | 1.08% | 11.58 | 12.41 | 1734322 | 207512.38 | 23.06% |
| 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% |
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
