三旺通信(688618)股票行情 三旺通信股票行情 688618股票行情_爱股网
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 |
|---|
| 2025-11-06 | 27.21 | 27.36 | 0.28 | 1.03% | 26.45 | 27.69 | 14930 | 4084.43 | 1.36% | 0.00 |
| 2025-11-05 | 26.56 | 27.08 | 0.13 | 0.48% | 26.47 | 27.25 | 12247 | 3310.20 | 1.11% | 0.00 |
| 2025-11-04 | 27.19 | 26.95 | -0.24 | -0.88% | 26.76 | 27.30 | 14442 | 3908.37 | 1.31% | 0.00 |
| 2025-11-03 | 26.92 | 27.19 | 0.29 | 1.08% | 26.63 | 27.26 | 20051 | 5418.82 | 1.82% | 0.00 |
| 2025-10-31 | 27.29 | 26.90 | 0.15 | 0.56% | 26.65 | 27.46 | 30027 | 8117.47 | 2.73% | 0.00 |
| 2025-10-30 | 27.66 | 26.75 | -0.95 | -3.43% | 26.66 | 27.69 | 18805 | 5074.30 | 1.71% | 0.00 |
| 2025-10-29 | 27.99 | 27.70 | -0.53 | -1.88% | 27.35 | 28.39 | 25405 | 7061.72 | 2.31% | 0.00 |
| 2025-10-28 | 26.55 | 28.23 | 1.42 | 5.30% | 26.41 | 28.38 | 37955 | 10517.46 | 3.45% | 3.00 |
| 2025-10-27 | 26.45 | 26.81 | 0.43 | 1.63% | 26.16 | 26.89 | 25184 | 6691.98 | 2.29% | 0.00 |
| 2025-10-24 | 25.90 | 26.38 | 0.59 | 2.29% | 25.54 | 26.44 | 20715 | 5403.00 | 1.88% | 0.00 |
| 2025-10-23 | 26.00 | 25.79 | -0.32 | -1.23% | 25.42 | 26.80 | 25921 | 6711.55 | 2.36% | 0.00 |
| 2025-10-22 | 24.52 | 26.11 | 1.63 | 6.66% | 24.30 | 26.86 | 36899 | 9551.48 | 3.35% | 0.00 |
| 2025-10-21 | 24.21 | 24.48 | 0.38 | 1.58% | 24.00 | 24.58 | 9353 | 2276.19 | 0.85% | 0.00 |
| 2025-10-20 | 23.76 | 24.10 | 0.48 | 2.03% | 23.76 | 24.58 | 10675 | 2581.35 | 0.97% | 0.00 |
| 2025-10-17 | 25.06 | 23.62 | -0.43 | -1.79% | 23.56 | 25.06 | 10565 | 2535.39 | 0.96% | 0.00 |
| 2025-10-16 | 24.15 | 24.05 | -0.30 | -1.23% | 24.03 | 25.25 | 13109 | 3205.84 | 1.19% | 0.00 |
| 2025-10-15 | 24.32 | 24.35 | 0.39 | 1.63% | 23.78 | 24.57 | 10776 | 2612.76 | 0.98% | 0.00 |
| 2025-10-14 | 24.89 | 23.96 | -0.92 | -3.70% | 23.74 | 25.30 | 12665 | 3087.88 | 1.15% | 0.00 |
| 2025-10-13 | 23.56 | 24.88 | 0.32 | 1.30% | 23.20 | 24.90 | 18575 | 4539.55 | 1.69% | 0.00 |
| 2025-10-10 | 25.55 | 24.56 | -0.96 | -3.76% | 24.45 | 25.64 | 21982 | 5461.12 | 2.00% | 0.00 |
| 2025-10-09 | 25.92 | 25.52 | -0.21 | -0.82% | 25.41 | 26.11 | 19191 | 4947.79 | 1.74% | 0.00 |
| 2025-09-30 | 26.95 | 25.73 | -1.24 | -4.60% | 25.68 | 27.06 | 25884 | 6775.54 | 2.35% | 0.00 |
| 2025-09-29 | 26.98 | 26.97 | 1.79 | 7.11% | 25.38 | 27.28 | 33481 | 8905.44 | 3.04% | 0.00 |
| 2025-09-26 | 25.63 | 25.18 | -0.70 | -2.70% | 25.18 | 25.99 | 12565 | 3212.25 | 1.14% | 0.00 |
| 2025-09-25 | 26.09 | 25.88 | -0.38 | -1.45% | 25.88 | 26.55 | 10607 | 2771.85 | 0.96% | 0.00 |
| 2025-09-24 | 25.75 | 26.26 | 0.38 | 1.47% | 25.51 | 26.39 | 13439 | 3505.87 | 1.22% | 0.00 |
| 2025-09-23 | 26.61 | 25.88 | -0.50 | -1.90% | 25.06 | 26.61 | 17199 | 4410.09 | 1.56% | 0.00 |
| 2025-09-22 | 26.50 | 26.38 | -0.01 | -0.04% | 25.85 | 26.78 | 11291 | 2978.99 | 1.03% | 0.00 |
| 2025-09-19 | 26.34 | 26.39 | 0.04 | 0.15% | 26.00 | 27.11 | 13533 | 3581.77 | 1.23% | 0.00 |
| 2025-09-18 | 26.53 | 26.35 | -0.39 | -1.46% | 26.24 | 27.66 | 20717 | 5580.98 | 1.88% | 0.00 |
| 2025-09-17 | 27.14 | 26.74 | -0.31 | -1.15% | 26.65 | 27.28 | 13858 | 3734.95 | 1.26% | 0.00 |
| 2025-09-16 | 25.51 | 27.05 | 0.75 | 2.85% | 25.51 | 27.23 | 20726 | 5540.59 | 1.88% | 0.00 |
| 2025-09-15 | 26.70 | 26.30 | -0.40 | -1.50% | 26.30 | 26.97 | 8323 | 2207.36 | 0.76% | 0.00 |
| 2025-09-12 | 26.98 | 26.70 | -0.27 | -1.00% | 26.45 | 27.28 | 12262 | 3283.06 | 1.11% | 0.00 |
| 2025-09-11 | 25.52 | 26.97 | 1.23 | 4.78% | 25.45 | 27.00 | 16861 | 4441.57 | 1.53% | 0.00 |
| 2025-09-10 | 25.84 | 25.74 | -0.10 | -0.39% | 25.43 | 26.12 | 12480 | 3216.89 | 1.13% | 0.00 |
| 2025-09-09 | 26.90 | 25.84 | -0.65 | -2.45% | 25.45 | 26.90 | 16125 | 4194.47 | 1.47% | 0.00 |
| 2025-09-08 | 26.20 | 26.49 | 0.23 | 0.88% | 25.73 | 26.61 | 15011 | 3933.46 | 1.36% | 0.00 |
| 2025-09-05 | 25.65 | 26.26 | 0.60 | 2.34% | 25.58 | 26.79 | 21145 | 5519.53 | 1.92% | 0.00 |
| 2025-09-04 | 26.68 | 25.66 | -0.42 | -1.61% | 25.18 | 26.71 | 20479 | 5341.46 | 1.86% | 0.00 |
| 2025-09-03 | 26.71 | 26.08 | -0.51 | -1.92% | 25.72 | 26.84 | 16466 | 4332.29 | 1.50% | 0.00 |
| 2025-09-02 | 28.00 | 26.59 | -1.40 | -5.00% | 26.05 | 28.01 | 26303 | 7013.53 | 2.39% | 0.00 |
| 2025-09-01 | 28.00 | 27.99 | 0.43 | 1.56% | 27.58 | 28.69 | 26784 | 7517.12 | 2.43% | 0.00 |
| 2025-08-29 | 28.21 | 27.56 | -0.65 | -2.30% | 27.07 | 28.52 | 24764 | 6790.22 | 2.25% | 0.00 |
| 2025-08-28 | 28.06 | 28.21 | 0.13 | 0.46% | 26.90 | 28.79 | 30289 | 8434.33 | 2.75% | 0.00 |
| 2025-08-27 | 28.71 | 28.08 | -0.80 | -2.77% | 28.08 | 29.69 | 31647 | 9167.56 | 2.88% | 0.00 |
| 2025-08-26 | 28.10 | 28.88 | 0.91 | 3.25% | 27.50 | 29.00 | 22622 | 6422.20 | 2.06% | 2.00 |
| 2025-08-25 | 28.10 | 27.97 | 0.24 | 0.87% | 27.76 | 28.39 | 19961 | 5605.03 | 1.81% | 0.00 |
| 2025-08-22 | 27.52 | 27.73 | 0.34 | 1.24% | 27.45 | 28.07 | 18342 | 5084.29 | 1.67% | 0.00 |
| 2025-08-21 | 27.93 | 27.39 | -0.40 | -1.44% | 27.25 | 27.93 | 17085 | 4714.44 | 1.55% | 0.00 |
| 2025-08-20 | 27.04 | 27.79 | 0.89 | 3.31% | 26.20 | 27.80 | 25223 | 6884.83 | 2.29% | 0.00 |
| 2025-08-19 | 26.83 | 26.90 | -0.06 | -0.22% | 26.67 | 27.21 | 15262 | 4103.87 | 1.39% | 0.00 |
| 2025-08-18 | 26.95 | 26.96 | 0.14 | 0.52% | 26.82 | 27.58 | 20045 | 5450.24 | 1.82% | 0.00 |
| 2025-08-15 | 26.39 | 26.82 | 0.42 | 1.59% | 26.32 | 27.09 | 14300 | 3836.48 | 1.30% | 0.00 |
| 2025-08-14 | 27.41 | 26.40 | -1.09 | -3.97% | 26.40 | 27.67 | 18435 | 4942.62 | 1.68% | 0.00 |
| 2025-08-13 | 27.74 | 27.49 | -0.14 | -0.51% | 27.21 | 27.92 | 12336 | 3386.74 | 1.12% | 0.00 |
| 2025-08-12 | 27.90 | 27.63 | -0.27 | -0.97% | 27.41 | 27.91 | 12809 | 3533.74 | 1.16% | 0.00 |
| 2025-08-11 | 27.43 | 27.90 | 0.60 | 2.20% | 27.38 | 28.08 | 13644 | 3792.62 | 1.24% | 0.00 |
| 2025-08-08 | 27.38 | 27.30 | 0.05 | 0.18% | 26.85 | 27.89 | 19146 | 5243.44 | 1.74% | 0.00 |
| 2025-08-07 | 27.78 | 27.25 | -0.39 | -1.41% | 27.06 | 28.13 | 18726 | 5130.23 | 1.70% | 0.00 |
| 2025-08-06 | 27.18 | 27.64 | 0.46 | 1.69% | 26.97 | 27.87 | 18809 | 5153.00 | 1.71% | 0.00 |
| 2025-08-05 | 26.73 | 27.18 | 0.39 | 1.46% | 26.73 | 27.48 | 14104 | 3830.00 | 1.28% | 0.00 |
| 2025-08-04 | 25.99 | 26.79 | 0.79 | 3.04% | 25.71 | 26.89 | 17336 | 4603.37 | 1.58% | 0.00 |
| 2025-08-01 | 25.79 | 26.00 | 0.22 | 0.85% | 25.51 | 26.07 | 12925 | 3346.16 | 1.17% | 0.00 |
| 2025-07-31 | 26.73 | 25.78 | -0.50 | -1.90% | 25.63 | 26.73 | 17377 | 4534.20 | 1.58% | 0.00 |
| 2025-07-30 | 26.24 | 26.28 | -0.13 | -0.49% | 25.97 | 27.67 | 15263 | 4053.78 | 1.39% | 0.00 |
| 2025-07-29 | 26.54 | 26.41 | -0.24 | -0.90% | 26.22 | 26.79 | 14792 | 3910.36 | 1.34% | 0.00 |
| 2025-07-28 | 26.28 | 26.65 | 0.37 | 1.41% | 25.80 | 26.85 | 14856 | 3931.48 | 1.35% | 0.00 |
| 2025-07-25 | 25.77 | 26.28 | 0.32 | 1.23% | 25.77 | 26.60 | 15822 | 4149.22 | 1.44% | 0.00 |
| 2025-07-24 | 25.74 | 25.96 | 0.22 | 0.85% | 25.60 | 26.17 | 11588 | 2991.49 | 1.05% | 0.00 |
| 2025-07-23 | 25.80 | 25.74 | -0.06 | -0.23% | 25.46 | 25.99 | 16416 | 4227.15 | 1.49% | 0.00 |
| 2025-07-22 | 26.38 | 25.80 | -0.64 | -2.42% | 25.67 | 26.79 | 19625 | 5119.50 | 1.78% | 0.00 |
| 2025-07-21 | 25.50 | 26.44 | 0.89 | 3.48% | 25.46 | 26.68 | 26162 | 6863.89 | 2.38% | 0.00 |
| 2025-07-18 | 26.25 | 25.55 | -0.70 | -2.67% | 25.40 | 26.38 | 19098 | 4908.35 | 1.74% | 0.00 |
| 2025-07-17 | 25.73 | 26.25 | 0.71 | 2.78% | 25.38 | 26.55 | 22960 | 6002.88 | 2.09% | 0.00 |
| 2025-07-16 | 25.14 | 25.54 | 0.30 | 1.19% | 25.14 | 25.65 | 13245 | 3361.06 | 1.20% | 0.00 |
| 2025-07-15 | 25.18 | 25.24 | 0.04 | 0.16% | 24.55 | 25.40 | 14789 | 3693.69 | 1.34% | 0.00 |
| 2025-07-14 | 25.01 | 25.20 | 0.20 | 0.80% | 24.83 | 25.50 | 13534 | 3419.11 | 1.23% | 0.00 |
| 2025-07-11 | 24.53 | 25.00 | 0.47 | 1.92% | 24.31 | 25.24 | 17491 | 4342.24 | 1.59% | 0.00 |
| 2025-07-10 | 24.45 | 24.53 | 0.02 | 0.08% | 24.30 | 24.89 | 9607 | 2353.58 | 0.87% | 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
