三维通信（002115）历史行情

以下为三维通信近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.120	9.550	9.590	8.880	0.410	4.486%	41.51万	0.00亿	0.000%
2026-10-08	9.250	9.140	9.390	9.100	-0.110	-1.189%	19.38万	0.00亿	0.000%
2026-10-07	9.490	9.250	9.500	9.230	-0.170	-1.805%	2,446.48万	2.28亿	3.278%
2026-10-06	9.490	9.250	9.500	9.230	-0.170	-1.805%	2,446.48万	2.28亿	3.278%
2026-10-05	9.490	9.250	9.500	9.230	-0.170	-1.805%	2,446.48万	2.28亿	3.278%
2026-10-02	9.490	9.250	9.500	9.230	-0.170	-1.805%	2,446.48万	2.28亿	3.278%
2026-10-01	9.490	9.250	9.500	9.230	-0.170	-1.805%	2,446.48万	2.28亿	3.278%
2026-09-30	9.490	9.250	9.500	9.230	-0.170	-1.805%	24.46万	0.00亿	0.000%
2026-09-29	9.460	9.420	9.550	9.380	-0.120	-1.258%	24.32万	0.00亿	0.000%
2026-09-28	10.010	9.540	10.060	9.510	-0.620	-6.102%	43.70万	0.00亿	0.000%
2026-09-27	10.100	10.160	10.420	10.100	0.160	1.600%	5,629.03万	5.78亿	7.543%
2026-09-24	10.100	10.160	10.420	10.100	0.160	1.600%	56.29万	0.00亿	0.000%
2026-09-23	10.190	10.000	10.190	9.990	-0.220	-2.153%	27.66万	0.00亿	0.000%
2026-09-22	10.190	10.220	10.330	10.150	0.080	0.789%	41.40万	0.00亿	0.000%
2026-09-21	10.120	10.140	10.150	10.080	0.050	0.496%	24.78万	0.00亿	0.000%
2026-09-18	10.070	10.090	10.170	10.030	0.120	1.204%	21.49万	0.00亿	0.000%
2026-09-17	10.010	9.970	10.140	9.930	-0.150	-1.482%	21.88万	0.00亿	0.000%
2026-09-16	9.830	10.120	10.130	9.810	0.220	2.222%	28.20万	0.00亿	0.000%
2026-09-15	10.140	9.900	10.150	9.890	-0.220	-2.174%	28.90万	0.00亿	0.000%
2026-09-14	10.200	10.120	10.250	10.080	-0.150	-1.461%	21.41万	0.00亿	0.000%
2026-09-11	10.300	10.270	10.350	10.080	-0.140	-1.345%	29.93万	0.00亿	0.000%
2026-09-10	10.460	10.410	10.520	10.340	-0.140	-1.327%	23.07万	0.00亿	0.000%
2026-09-09	10.720	10.550	10.740	10.450	-0.230	-2.134%	45.05万	0.00亿	0.000%
2026-09-08	10.740	10.780	11.030	10.700	0.110	1.031%	50.95万	0.00亿	0.000%
2026-09-07	10.760	10.670	10.810	10.580	-0.080	-0.744%	33.84万	0.00亿	0.000%
2026-09-04	10.800	10.750	11.130	10.680	0.030	0.280%	47.43万	0.00亿	0.000%
2026-09-03	10.860	10.720	10.900	10.630	-0.090	-0.833%	27.65万	0.00亿	0.000%
2026-09-02	10.900	10.810	10.970	10.770	-0.220	-1.995%	33.03万	0.00亿	0.000%
2026-09-01	11.060	11.030	11.240	10.920	-0.030	-0.271%	54.05万	0.00亿	0.000%
2026-08-31	10.440	11.060	11.070	10.400	0.430	4.045%	64.68万	0.00亿	0.000%
2026-08-28	10.830	10.630	10.880	10.610	-0.150	-1.391%	48.79万	0.00亿	0.000%
2026-08-27	10.670	10.780	10.780	10.590	0.160	1.507%	45.39万	0.00亿	0.000%
2026-08-26	10.690	10.620	10.800	10.470	-0.070	-0.655%	44.94万	0.00亿	0.000%
2026-08-25	10.520	10.690	10.750	10.250	-0.130	-1.201%	60.68万	0.00亿	0.000%
2026-08-24	10.460	10.820	11.380	10.460	0.420	4.038%	94.23万	0.00亿	0.000%
2026-08-21	10.430	10.400	10.450	10.160	-0.030	-0.288%	33.55万	0.00亿	0.000%
2026-08-20	10.730	10.430	10.760	10.340	-0.100	-0.950%	44.05万	0.00亿	0.000%
2026-08-19	11.340	10.530	11.440	10.510	-1.050	-9.067%	74.41万	0.00亿	0.000%
2026-08-18	12.100	11.580	12.150	11.460	-0.500	-4.139%	81.13万	0.00亿	0.000%
2026-08-17	12.270	12.080	12.300	11.900	-0.080	-0.658%	63.01万	0.00亿	0.000%
2026-08-14	11.890	12.160	12.870	11.850	0.370	3.138%	104.69万	0.00亿	0.000%
2026-08-13	12.100	11.790	12.440	11.780	-0.200	-1.668%	68.64万	0.00亿	0.000%
2026-08-12	11.660	11.990	12.070	11.590	0.320	2.742%	55.10万	0.00亿	0.000%
2026-08-11	11.880	11.670	11.890	11.640	-0.230	-1.933%	39.79万	0.00亿	0.000%
2026-08-10	11.920	11.900	11.960	11.620	-0.030	-0.251%	51.20万	0.00亿	0.000%
2026-08-07	11.880	11.930	12.100	11.630	0.140	1.187%	71.71万	0.00亿	0.000%
2026-08-06	11.750	11.790	12.090	11.650	-0.010	-0.085%	79.77万	0.00亿	0.000%
2026-08-05	11.770	11.800	11.950	11.620	0.200	1.724%	83.69万	0.00亿	0.000%
2026-08-04	11.480	11.600	11.640	11.310	0.340	3.020%	81.71万	0.00亿	0.000%
2026-08-03	11.360	11.260	11.460	10.970	0.030	0.267%	93.48万	0.00亿	0.000%
2026-07-31	10.540	11.230	11.230	10.520	1.020	9.990%	118.61万	0.00亿	0.000%
2026-07-30	10.580	10.210	10.980	10.160	-0.490	-4.579%	61.09万	0.00亿	0.000%
2026-07-29	10.700	10.700	10.870	10.470	-0.120	-1.109%	47.28万	0.00亿	0.000%
2026-07-28	10.580	10.820	11.200	10.520	0.140	1.311%	65.16万	0.00亿	0.000%
2026-07-27	10.210	10.680	10.690	9.970	0.350	3.388%	58.19万	0.00亿	0.000%
2026-07-24	10.730	10.330	10.970	10.330	-0.700	-6.346%	67.31万	0.00亿	0.000%
2026-07-23	11.180	11.030	11.370	10.770	-0.370	-3.246%	88.08万	0.00亿	0.000%
2026-07-22	11.430	11.400	11.960	11.010	-0.260	-2.230%	106.23万	0.00亿	0.000%
2026-07-21	11.170	11.660	11.660	10.830	0.480	4.293%	122.85万	0.00亿	0.000%
2026-07-20	11.400	11.180	11.890	11.030	-0.330	-2.867%	131.17万	0.00亿	0.000%
2026-07-17	11.190	11.510	11.800	11.110	0.330	2.952%	143.84万	0.00亿	0.000%
2026-07-16	10.200	11.180	11.470	10.130	0.750	7.191%	138.39万	0.00亿	0.000%
2026-07-15	10.040	10.430	10.820	10.040	-0.010	-0.096%	94.45万	0.00亿	0.000%
2026-07-14	11.090	10.440	11.170	10.440	-1.160	-10.000%	33.53万	0.00亿	0.000%
2026-07-13	11.490	11.600	12.000	11.180	0.650	5.936%	164.03万	0.00亿	0.000%
2026-07-10	10.950	10.950	10.950	10.950	1.000	10.050%	9.66万	0.00亿	0.000%
2026-07-09	9.640	9.950	9.950	9.500	0.180	1.842%	31.58万	0.00亿	0.000%
2026-07-08	9.940	9.770	10.010	9.690	-0.150	-1.512%	25.64万	0.00亿	0.000%
2026-07-07	10.120	9.920	10.400	9.900	-0.200	-1.976%	29.96万	0.00亿	0.000%
2026-07-06	10.750	10.120	10.770	10.120	-0.570	-5.332%	35.66万	0.00亿	0.000%
2026-07-03	10.420	10.690	10.790	10.410	0.290	2.788%	43.81万	0.00亿	0.000%
2026-07-02	10.450	10.400	10.720	10.360	-0.090	-0.858%	38.26万	0.00亿	0.000%
2026-07-01	10.250	10.490	10.580	10.230	0.190	1.845%	32.84万	0.00亿	0.000%
2026-06-30	10.000	10.300	10.400	9.880	0.300	3.000%	35.78万	0.00亿	0.000%
2026-06-29	10.210	10.000	10.250	9.880	-0.300	-2.913%	36.19万	0.00亿	0.000%
2026-06-26	10.540	10.300	10.600	10.110	-0.370	-3.468%	40.39万	0.00亿	0.000%
2026-06-25	11.120	10.670	11.130	10.590	-0.440	-3.960%	42.44万	0.00亿	0.000%
2026-06-24	11.230	11.110	11.270	10.930	-0.110	-0.980%	31.85万	0.00亿	0.000%
2026-06-23	11.680	11.220	11.680	11.130	-0.510	-4.348%	34.44万	0.00亿	0.000%
2026-06-22	11.610	11.730	11.800	11.120	0.040	0.342%	44.53万	0.00亿	0.000%
2026-06-18	11.710	11.690	11.890	11.480	-0.100	-0.848%	30.67万	0.00亿	0.000%
2026-06-17	11.830	11.790	11.950	11.660	-0.170	-1.421%	30.28万	0.00亿	0.000%
2026-06-16	11.720	11.960	12.060	11.520	0.250	2.135%	38.79万	0.00亿	0.000%
2026-06-15	11.600	11.710	11.740	11.480	0.200	1.738%	29.17万	0.00亿	0.000%
2026-06-12	11.540	11.510	11.770	11.430	0.180	1.589%	31.86万	0.00亿	0.000%
2026-06-11	11.460	11.330	11.480	11.150	-0.260	-2.243%	31.67万	0.00亿	0.000%
2026-06-10	11.900	11.590	12.060	11.470	-0.440	-3.658%	35.90万	0.00亿	0.000%
2026-06-09	11.910	12.030	12.040	11.680	0.190	1.605%	38.87万	0.00亿	0.000%
2026-06-08	11.890	11.840	12.470	11.730	-0.460	-3.740%	57.48万	0.00亿	0.000%
2026-06-05	12.040	12.300	12.680	11.910	0.480	4.061%	86.95万	0.00亿	0.000%
2026-06-04	11.990	11.820	12.060	11.710	-0.290	-2.395%	33.79万	0.00亿	0.000%
2026-06-03	12.080	12.110	12.440	11.970	0.030	0.248%	38.11万	0.00亿	0.000%
2026-06-02	12.250	12.080	12.280	11.720	-0.170	-1.388%	31.19万	0.00亿	0.000%
2026-06-01	12.210	12.250	12.560	12.160	0.050	0.410%	33.04万	0.00亿	0.000%
2026-05-29	12.990	12.200	13.130	12.090	-0.790	-6.082%	46.24万	0.00亿	0.000%
2026-05-28	12.600	12.990	13.070	12.470	0.340	2.688%	40.07万	0.00亿	0.000%
2026-05-27	13.090	12.650	13.170	12.520	-0.440	-3.361%	40.03万	0.00亿	0.000%
2026-05-26	13.600	13.090	13.600	12.850	-0.590	-4.313%	50.20万	0.00亿	0.000%
2026-05-25	13.540	13.680	13.740	13.150	0.150	1.109%	49.48万	0.00亿	0.000%
2026-05-22	13.160	13.530	13.540	12.900	0.560	4.318%	50.78万	0.00亿	0.000%
2026-05-21	13.690	12.970	13.880	12.930	-0.680	-4.982%	61.18万	0.00亿	0.000%
2026-05-20	13.850	13.650	14.100	13.500	-0.330	-2.361%	60.84万	0.00亿	0.000%
2026-05-19	14.080	13.980	14.330	13.730	-0.220	-1.549%	62.01万	0.00亿	0.000%
2026-05-18	14.190	14.200	14.470	14.110	-0.010	-0.070%	53.76万	0.00亿	0.000%
2026-05-15	14.540	14.210	14.790	14.100	-0.100	-0.699%	72.67万	0.00亿	0.000%
2026-05-14	14.980	14.310	15.120	14.300	-0.770	-5.106%	106.96万	0.00亿	0.000%
2026-05-13	14.960	15.080	15.300	14.820	0.080	0.533%	109.39万	0.00亿	0.000%
2026-05-12	15.280	15.000	15.980	14.830	-0.420	-2.724%	158.34万	0.00亿	0.000%
2026-05-11	14.880	15.420	15.500	14.740	0.720	4.898%	153.65万	0.00亿	0.000%
2026-05-08	14.680	14.700	15.290	14.330	-0.620	-4.047%	147.28万	0.00亿	0.000%
2026-05-07	15.010	15.320	15.550	14.630	0.390	2.612%	161.32万	0.00亿	0.000%
2026-05-06	14.530	14.930	15.050	14.430	0.520	3.609%	142.52万	0.00亿	0.000%
2026-04-30	14.380	14.410	14.630	14.000	-0.270	-1.839%	145.91万	0.00亿	0.000%
2026-04-29	13.720	14.680	15.300	13.600	0.680	4.857%	199.57万	0.00亿	0.000%
2026-04-28	13.790	14.000	14.260	13.390	0.670	5.026%	218.43万	0.00亿	0.000%
2026-04-27	12.890	13.330	13.330	12.890	1.210	9.983%	64.61万	0.00亿	0.000%
2026-04-24	12.300	12.120	12.410	12.010	-0.360	-2.885%	40.86万	0.00亿	0.000%
2026-04-23	12.900	12.480	12.980	12.350	-0.430	-3.331%	51.98万	0.00亿	0.000%
2026-04-22	12.760	12.910	13.130	12.560	0.220	1.734%	70.37万	0.00亿	0.000%
2026-04-21	12.780	12.690	12.930	12.550	-0.230	-1.780%	41.04万	0.00亿	0.000%
2026-04-20	12.500	12.920	12.940	12.500	0.350	2.784%	53.63万	0.00亿	0.000%
2026-04-17	12.450	12.570	12.630	12.330	0.070	0.560%	37.31万	0.00亿	0.000%
2026-04-16	12.340	12.500	12.540	12.270	0.240	1.958%	37.40万	0.00亿	0.000%
2026-04-15	12.480	12.260	12.650	12.210	-0.150	-1.209%	38.71万	0.00亿	0.000%
2026-04-14	12.300	12.410	12.420	12.190	0.250	2.056%	35.62万	0.00亿	0.000%
2026-04-13	12.020	12.160	12.220	11.990	0.000	0.000%	22.72万	0.00亿	0.000%
2026-04-10	12.360	12.170	12.440	12.160	0.000	0.000%	31.54万	0.00亿	0.000%
2026-04-09	12.260	12.260	12.380	12.120	0.000	0.000%	32.64万	0.00亿	0.000%
2026-04-08	12.050	12.490	12.500	12.000	0.000	0.000%	50.52万	0.00亿	0.000%
2026-04-07	11.650	11.850	11.860	11.600	0.000	0.000%	21.10万	0.00亿	0.000%
2026-04-03	12.000	11.640	12.060	11.630	0.000	0.000%	22.08万	0.00亿	0.000%
2026-04-02	12.100	11.890	12.200	11.810	0.000	0.000%	24.59万	0.00亿	0.000%
2026-04-01	12.420	12.200	12.450	12.040	0.000	0.000%	38.61万	0.00亿	0.000%