三旺通信(688618)股票行情
三旺通信(688618)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 |
|---|
| 2026-03-26 | 30.00 | 29.01 | -1.12 | -3.72% | 28.85 | 30.29 | 19435 | 5715.49 | 1.77% | 0.00 |
| 2026-03-25 | 29.05 | 30.13 | 1.49 | 5.20% | 29.05 | 30.98 | 35917 | 10810.25 | 3.26% | 0.00 |
| 2026-03-24 | 28.46 | 28.64 | 1.53 | 5.64% | 27.33 | 28.95 | 31979 | 9000.96 | 2.91% | 0.00 |
| 2026-03-23 | 29.56 | 27.11 | -2.79 | -9.33% | 26.86 | 29.57 | 30041 | 8445.81 | 2.73% | 0.00 |
| 2026-03-20 | 31.67 | 29.90 | -1.30 | -4.17% | 29.90 | 32.29 | 13233 | 4056.30 | 1.20% | 0.00 |
| 2026-03-19 | 31.80 | 31.20 | -0.89 | -2.77% | 31.07 | 31.88 | 9141 | 2873.59 | 0.83% | 0.00 |
| 2026-03-18 | 30.87 | 32.09 | 1.19 | 3.85% | 30.80 | 32.09 | 12163 | 3826.74 | 1.11% | 0.00 |
| 2026-03-17 | 32.40 | 30.90 | -1.34 | -4.16% | 30.82 | 32.50 | 13684 | 4301.72 | 1.24% | 0.00 |
| 2026-03-16 | 33.24 | 32.24 | -0.34 | -1.04% | 31.70 | 33.24 | 14012 | 4506.87 | 1.27% | 0.00 |
| 2026-03-13 | 32.90 | 32.58 | -0.66 | -1.99% | 32.58 | 33.63 | 12926 | 4255.95 | 1.17% | 0.00 |
| 2026-03-12 | 33.68 | 33.24 | -0.39 | -1.16% | 33.03 | 34.50 | 17435 | 5870.48 | 1.58% | 0.00 |
| 2026-03-11 | 33.70 | 33.63 | 0.05 | 0.15% | 33.51 | 35.38 | 26280 | 9040.12 | 2.39% | 0.00 |
| 2026-03-10 | 32.48 | 33.58 | 1.36 | 4.22% | 32.48 | 34.10 | 19344 | 6486.68 | 1.76% | 0.00 |
| 2026-03-09 | 31.91 | 32.22 | -0.27 | -0.83% | 31.40 | 32.83 | 22432 | 7177.46 | 2.04% | 0.00 |
| 2026-03-06 | 32.24 | 32.49 | 0.30 | 0.93% | 31.80 | 32.75 | 11135 | 3611.35 | 1.01% | 0.00 |
| 2026-03-05 | 32.10 | 32.19 | 0.72 | 2.29% | 32.00 | 32.86 | 11977 | 3885.19 | 1.09% | 0.00 |
| 2026-03-04 | 31.06 | 31.47 | 0.07 | 0.22% | 30.85 | 31.84 | 12926 | 4061.94 | 1.17% | 0.00 |
| 2026-03-03 | 33.26 | 31.40 | -1.77 | -5.34% | 31.21 | 33.59 | 26160 | 8485.67 | 2.38% | 0.00 |
| 2026-03-02 | 33.26 | 33.17 | -0.88 | -2.58% | 32.89 | 34.67 | 20854 | 6962.22 | 1.90% | 0.00 |
| 2026-02-27 | 33.97 | 34.05 | -0.35 | -1.02% | 33.41 | 34.37 | 19955 | 6771.63 | 1.81% | 0.00 |
| 2026-02-26 | 33.25 | 34.40 | 1.10 | 3.30% | 33.10 | 34.45 | 17840 | 6061.27 | 1.62% | 0.00 |
| 2026-02-25 | 33.18 | 33.30 | 0.12 | 0.36% | 32.70 | 33.82 | 16828 | 5611.63 | 1.53% | 0.00 |
| 2026-02-24 | 32.60 | 33.18 | 0.78 | 2.41% | 32.30 | 34.06 | 27424 | 9120.14 | 2.49% | 5.00 |
| 2026-02-13 | 32.36 | 32.40 | 0.12 | 0.37% | 32.02 | 32.88 | 12198 | 3969.55 | 1.11% | 0.00 |
| 2026-02-12 | 32.00 | 32.28 | 0.67 | 2.12% | 31.48 | 32.88 | 13469 | 4343.15 | 1.22% | 0.00 |
| 2026-02-11 | 31.93 | 31.61 | -0.21 | -0.66% | 31.43 | 32.14 | 10084 | 3198.38 | 0.92% | 0.00 |
| 2026-02-10 | 32.66 | 31.82 | -0.68 | -2.09% | 31.62 | 32.66 | 13816 | 4407.80 | 1.26% | 0.00 |
| 2026-02-09 | 31.95 | 32.50 | 1.20 | 3.83% | 31.35 | 32.97 | 19796 | 6425.26 | 1.80% | 0.00 |
| 2026-02-06 | 30.83 | 31.30 | 0.42 | 1.36% | 30.66 | 31.84 | 12741 | 3997.34 | 1.16% | 0.00 |
| 2026-02-05 | 31.47 | 30.88 | -0.64 | -2.03% | 30.76 | 31.64 | 15839 | 4923.20 | 1.44% | 0.00 |
| 2026-02-04 | 30.87 | 31.52 | -0.64 | -1.99% | 30.87 | 32.54 | 17354 | 5496.22 | 1.58% | 0.00 |
| 2026-02-03 | 31.65 | 32.16 | 0.96 | 3.08% | 31.65 | 32.59 | 14229 | 4563.80 | 1.29% | 0.00 |
| 2026-02-02 | 31.50 | 31.20 | -0.84 | -2.62% | 31.20 | 32.89 | 19574 | 6251.83 | 1.78% | 0.00 |
| 2026-01-30 | 31.32 | 32.04 | 0.60 | 1.91% | 31.13 | 32.29 | 16969 | 5390.51 | 1.54% | 0.00 |
| 2026-01-29 | 32.39 | 31.44 | -0.95 | -2.93% | 31.38 | 33.17 | 20032 | 6447.91 | 1.82% | 0.00 |
| 2026-01-28 | 33.22 | 32.39 | -0.85 | -2.56% | 32.15 | 33.41 | 17723 | 5783.06 | 1.61% | 0.00 |
| 2026-01-27 | 32.94 | 33.24 | -0.13 | -0.39% | 32.00 | 33.60 | 20957 | 6860.24 | 1.90% | 0.00 |
| 2026-01-26 | 32.85 | 33.37 | 0.55 | 1.68% | 32.31 | 34.34 | 26790 | 8867.03 | 2.43% | 0.00 |
| 2026-01-23 | 31.85 | 32.82 | 0.97 | 3.05% | 31.85 | 33.20 | 21519 | 7003.94 | 1.96% | 0.00 |
| 2026-01-22 | 32.15 | 31.85 | -0.30 | -0.93% | 31.75 | 32.66 | 16343 | 5228.76 | 1.49% | 0.00 |
| 2026-01-21 | 31.26 | 32.15 | 0.67 | 2.13% | 31.20 | 32.49 | 20180 | 6452.02 | 1.83% | 0.00 |
| 2026-01-20 | 32.44 | 31.48 | -0.96 | -2.96% | 31.20 | 32.90 | 21790 | 6911.47 | 1.98% | 0.00 |
| 2026-01-19 | 33.00 | 32.44 | -1.52 | -4.48% | 32.30 | 33.87 | 26098 | 8532.02 | 2.37% | 0.00 |
| 2026-01-16 | 34.07 | 33.96 | -0.33 | -0.96% | 32.75 | 34.93 | 30913 | 10413.89 | 2.81% | 0.00 |
| 2026-01-15 | 35.00 | 34.29 | -2.35 | -6.41% | 33.85 | 35.70 | 46908 | 16239.41 | 4.26% | 0.00 |
| 2026-01-14 | 35.09 | 36.64 | 2.85 | 8.43% | 34.65 | 37.77 | 76711 | 27752.94 | 6.97% | 0.00 |
| 2026-01-13 | 33.80 | 33.79 | 0.83 | 2.52% | 32.06 | 34.68 | 53807 | 17933.29 | 4.89% | 0.00 |
| 2026-01-12 | 31.99 | 32.96 | 0.99 | 3.10% | 31.42 | 33.33 | 57506 | 18541.58 | 5.23% | 0.00 |
| 2026-01-09 | 32.40 | 31.97 | -0.61 | -1.87% | 31.00 | 32.82 | 61244 | 19498.99 | 5.57% | 0.00 |
| 2026-01-08 | 31.81 | 32.58 | 2.38 | 7.88% | 31.35 | 33.80 | 74973 | 24306.31 | 6.81% | 0.00 |
| 2026-01-07 | 28.38 | 30.20 | 1.90 | 6.71% | 27.89 | 30.68 | 42579 | 12459.67 | 3.87% | 0.00 |
| 2026-01-06 | 28.00 | 28.30 | 0.64 | 2.31% | 27.67 | 29.32 | 28894 | 8186.46 | 2.63% | 0.00 |
| 2026-01-05 | 26.95 | 27.66 | 1.00 | 3.75% | 26.73 | 27.94 | 18075 | 4981.25 | 1.64% | 0.00 |
| 2025-12-31 | 26.83 | 26.66 | -0.16 | -0.60% | 26.48 | 27.17 | 10510 | 2804.52 | 0.96% | 0.00 |
| 2025-12-30 | 27.27 | 26.82 | -0.32 | -1.18% | 26.82 | 27.38 | 9631 | 2606.78 | 0.88% | 0.00 |
| 2025-12-29 | 27.85 | 27.14 | -0.45 | -1.63% | 26.99 | 27.85 | 15447 | 4207.46 | 1.40% | 0.00 |
| 2025-12-26 | 28.03 | 27.59 | -0.16 | -0.58% | 27.40 | 28.03 | 12252 | 3387.78 | 1.11% | 0.00 |
| 2025-12-25 | 27.31 | 27.75 | 0.22 | 0.80% | 27.30 | 27.95 | 13378 | 3708.17 | 1.22% | 0.00 |
| 2025-12-24 | 27.10 | 27.53 | 0.30 | 1.10% | 27.00 | 27.69 | 12544 | 3444.58 | 1.14% | 0.00 |
| 2025-12-23 | 27.06 | 27.23 | -0.06 | -0.22% | 26.94 | 27.50 | 12833 | 3495.41 | 1.17% | 0.00 |
| 2025-12-22 | 26.76 | 27.29 | 0.66 | 2.48% | 26.71 | 27.49 | 15132 | 4121.82 | 1.38% | 0.00 |
| 2025-12-19 | 26.61 | 26.63 | 0.02 | 0.08% | 26.61 | 27.08 | 10112 | 2712.15 | 0.92% | 0.00 |
| 2025-12-18 | 26.20 | 26.61 | 0.33 | 1.26% | 26.00 | 26.94 | 11745 | 3125.37 | 1.07% | 0.00 |
| 2025-12-17 | 26.35 | 26.28 | -0.02 | -0.08% | 25.56 | 26.82 | 14605 | 3798.25 | 1.33% | 0.00 |
| 2025-12-16 | 26.90 | 26.30 | -0.60 | -2.23% | 26.27 | 26.96 | 14575 | 3876.32 | 1.32% | 0.00 |
| 2025-12-15 | 27.14 | 26.90 | -0.24 | -0.88% | 26.71 | 27.35 | 13214 | 3572.84 | 1.20% | 0.00 |
| 2025-12-12 | 27.84 | 27.14 | -0.56 | -2.02% | 27.00 | 27.84 | 16452 | 4497.98 | 1.49% | 0.00 |
| 2025-12-11 | 28.08 | 27.70 | -0.22 | -0.79% | 27.41 | 28.08 | 16161 | 4484.79 | 1.47% | 0.00 |
| 2025-12-10 | 27.81 | 27.92 | 0.02 | 0.07% | 27.37 | 28.36 | 24240 | 6729.11 | 2.20% | 0.00 |
| 2025-12-09 | 26.99 | 27.90 | 0.76 | 2.80% | 26.99 | 28.85 | 32026 | 9032.49 | 2.91% | 0.00 |
| 2025-12-08 | 26.17 | 27.14 | 0.97 | 3.71% | 26.04 | 27.23 | 15341 | 4121.33 | 1.39% | 0.00 |
| 2025-12-05 | 25.95 | 26.17 | 0.22 | 0.85% | 25.44 | 26.24 | 13535 | 3503.73 | 1.23% | 0.00 |
| 2025-12-04 | 26.15 | 25.95 | -0.20 | -0.76% | 25.83 | 26.39 | 11969 | 3114.09 | 1.09% | 0.00 |
| 2025-12-03 | 27.12 | 26.15 | -0.75 | -2.79% | 25.91 | 27.12 | 13890 | 3654.17 | 1.26% | 0.00 |
| 2025-12-02 | 27.52 | 26.90 | -0.62 | -2.25% | 26.88 | 27.54 | 12982 | 3506.91 | 1.18% | 0.00 |
| 2025-12-01 | 27.37 | 27.52 | 0.20 | 0.73% | 27.21 | 27.77 | 15901 | 4374.30 | 1.44% | 0.00 |
| 2025-11-28 | 27.08 | 27.32 | 0.25 | 0.92% | 26.86 | 27.36 | 11996 | 3252.46 | 1.09% | 0.00 |
| 2025-11-27 | 26.95 | 27.07 | 0.15 | 0.56% | 26.80 | 27.48 | 12613 | 3424.97 | 1.15% | 0.00 |
| 2025-11-26 | 27.19 | 26.92 | -0.27 | -0.99% | 26.90 | 27.58 | 19681 | 5367.45 | 1.79% | 0.00 |
| 2025-11-25 | 26.89 | 27.19 | 0.48 | 1.80% | 26.77 | 27.65 | 26348 | 7205.16 | 2.39% | 0.00 |
上证大盘股票行情在线 K线走势图
三旺通信(688618)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
