三旺通信（688618）历史行情

以下为三旺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
2026-10-07	28.970	27.960	29.510	27.770	-0.730	-2.544%	106.58万	0.30亿	0.968%
2026-10-06	28.970	27.960	29.510	27.770	-0.730	-2.544%	106.58万	0.30亿	0.968%
2026-10-05	28.970	27.960	29.510	27.770	-0.730	-2.544%	106.58万	0.30亿	0.968%
2026-10-02	28.970	27.960	29.510	27.770	-0.730	-2.544%	106.58万	0.30亿	0.968%
2026-10-01	28.970	27.960	29.510	27.770	-0.730	-2.544%	106.58万	0.30亿	0.968%
2026-09-30	28.970	27.960	29.510	27.770	-0.730	-2.544%	106.58万	0.00亿	0.000%
2026-09-29	28.170	28.690	28.980	27.680	0.530	1.882%	154.12万	0.00亿	0.000%
2026-09-28	28.580	28.160	29.190	27.200	-0.900	-3.097%	258.84万	0.00亿	0.000%
2026-09-27	30.600	29.060	30.600	28.770	-0.940	-3.133%	104.65万	0.31亿	0.951%
2026-09-24	30.600	29.060	30.600	28.770	-0.940	-3.133%	104.65万	0.00亿	0.000%
2026-09-23	30.410	30.000	30.580	29.860	-0.410	-1.348%	131.73万	0.00亿	0.000%
2026-09-22	30.210	30.410	30.800	30.000	0.160	0.529%	125.99万	0.00亿	0.000%
2026-09-21	29.710	30.250	30.450	29.710	0.780	2.647%	133.52万	0.00亿	0.000%
2026-09-18	28.680	29.470	29.680	28.660	1.130	3.987%	187.17万	0.00亿	0.000%
2026-09-17	28.470	28.340	29.110	27.900	-0.270	-0.944%	140.05万	0.00亿	0.000%
2026-09-16	27.280	28.610	28.800	27.160	1.260	4.607%	245.60万	0.00亿	0.000%
2026-09-15	28.670	27.350	28.680	27.230	-1.130	-3.968%	206.38万	0.00亿	0.000%
2026-09-14	27.880	28.480	28.880	27.500	0.100	0.352%	142.09万	0.00亿	0.000%
2026-09-11	29.000	28.380	29.410	27.680	-1.130	-3.829%	168.71万	0.00亿	0.000%
2026-09-10	29.340	29.510	29.890	28.410	0.160	0.545%	152.93万	0.00亿	0.000%
2026-09-09	29.850	29.350	30.500	29.100	-0.580	-1.938%	160.68万	0.00亿	0.000%
2026-09-08	30.360	29.930	31.700	29.800	-0.720	-2.349%	242.65万	0.00亿	0.000%
2026-09-07	29.010	30.650	31.150	29.010	1.740	6.019%	248.71万	0.00亿	0.000%
2026-09-04	29.870	28.910	30.490	28.710	-0.920	-3.084%	158.36万	0.00亿	0.000%
2026-09-03	30.550	29.830	30.900	29.510	-0.570	-1.875%	113.47万	0.00亿	0.000%
2026-09-02	30.390	30.400	30.800	29.860	-0.480	-1.554%	156.64万	0.00亿	0.000%
2026-09-01	30.710	30.880	30.980	29.800	0.000	0.000%	179.98万	0.00亿	0.000%
2026-08-31	29.720	30.880	30.990	29.100	0.880	2.933%	206.40万	0.00亿	0.000%
2026-08-28	30.590	30.000	31.550	30.000	-1.350	-4.306%	228.83万	0.00亿	0.000%
2026-08-27	31.370	31.350	31.900	31.030	-0.090	-0.286%	274.81万	0.00亿	0.000%
2026-08-26	30.460	31.440	31.500	29.720	1.050	3.455%	306.51万	0.00亿	0.000%
2026-08-25	29.980	30.390	30.830	28.700	0.270	0.896%	194.57万	0.00亿	0.000%
2026-08-24	31.490	30.120	31.660	29.620	-1.290	-4.107%	260.58万	0.00亿	0.000%
2026-08-21	31.680	31.410	32.220	30.100	0.150	0.480%	348.62万	0.00亿	0.000%
2026-08-20	29.520	31.260	33.690	29.520	1.970	6.726%	491.83万	0.00亿	0.000%
2026-08-19	30.580	29.290	31.900	29.160	-2.500	-7.864%	316.33万	0.00亿	0.000%
2026-08-18	32.950	31.790	34.070	30.850	-0.290	-0.904%	411.98万	0.00亿	0.000%
2026-08-17	28.780	32.080	33.190	28.780	3.300	11.466%	603.94万	0.00亿	0.000%
2026-08-14	28.630	28.780	29.060	28.200	0.190	0.665%	137.35万	0.00亿	0.000%
2026-08-13	29.520	28.590	29.520	28.580	-0.460	-1.583%	217.22万	0.00亿	0.000%
2026-08-12	28.960	29.050	29.470	28.590	0.160	0.554%	180.89万	0.00亿	0.000%
2026-08-11	28.970	28.890	29.170	28.000	-0.040	-0.138%	216.56万	0.00亿	0.000%
2026-08-10	29.530	28.930	29.610	28.430	-0.160	-0.550%	216.24万	0.00亿	0.000%
2026-08-07	28.710	29.090	29.490	27.700	0.530	1.856%	288.27万	0.00亿	0.000%
2026-08-06	28.020	28.560	28.780	27.860	0.230	0.812%	289.34万	0.00亿	0.000%
2026-08-05	26.880	28.330	28.480	26.730	1.350	5.004%	264.30万	0.00亿	0.000%
2026-08-04	25.910	26.980	27.000	25.910	1.090	4.210%	285.57万	0.00亿	0.000%
2026-08-03	25.820	25.890	26.880	25.310	-0.020	-0.077%	254.29万	0.00亿	0.000%
2026-07-31	25.900	25.910	26.800	25.810	0.950	3.806%	250.60万	0.00亿	0.000%
2026-07-30	26.580	24.960	26.880	24.900	-1.750	-6.552%	266.27万	0.00亿	0.000%
2026-07-29	26.700	26.710	26.990	25.850	-0.140	-0.521%	249.90万	0.00亿	0.000%
2026-07-28	28.360	26.850	28.360	26.690	-1.800	-6.283%	268.96万	0.00亿	0.000%
2026-07-27	28.000	28.650	28.800	27.140	0.600	2.139%	379.53万	0.00亿	0.000%
2026-07-24	28.900	28.050	30.100	27.040	-2.020	-6.718%	674.56万	0.00亿	0.000%
2026-07-23	24.940	30.070	30.070	24.700	5.010	19.992%	398.61万	0.00亿	0.000%
2026-07-22	24.590	25.060	26.660	24.440	0.430	1.746%	410.62万	0.00亿	0.000%
2026-07-21	22.390	24.630	24.840	21.200	2.460	11.096%	429.44万	0.00亿	0.000%
2026-07-20	23.770	22.170	24.440	21.630	-1.580	-6.653%	282.77万	0.00亿	0.000%
2026-07-17	26.180	23.750	26.180	23.370	-2.220	-8.548%	269.60万	0.00亿	0.000%
2026-07-16	26.550	25.970	27.150	25.750	-0.400	-1.517%	171.73万	0.00亿	0.000%
2026-07-15	26.860	26.370	27.820	26.140	-0.760	-2.801%	156.90万	0.00亿	0.000%
2026-07-14	26.800	27.130	27.360	25.570	0.320	1.194%	240.28万	0.00亿	0.000%
2026-07-13	28.500	26.810	30.200	26.290	-1.470	-5.198%	347.23万	0.00亿	0.000%
2026-07-10	28.090	28.280	29.640	27.940	0.120	0.426%	258.10万	0.00亿	0.000%
2026-07-09	28.030	28.160	28.320	26.510	0.160	0.571%	216.97万	0.00亿	0.000%
2026-07-08	28.230	28.000	29.020	27.240	-0.330	-1.165%	167.07万	0.00亿	0.000%
2026-07-07	29.650	28.330	30.140	28.220	-1.820	-6.036%	185.74万	0.00亿	0.000%
2026-07-06	31.420	30.150	31.800	29.000	-0.820	-2.648%	240.69万	0.00亿	0.000%
2026-07-03	31.210	30.970	32.860	30.820	-0.440	-1.401%	256.38万	0.00亿	0.000%
2026-07-02	32.210	31.410	33.870	31.210	-1.420	-4.325%	316.10万	0.00亿	0.000%
2026-07-01	31.000	32.830	34.500	30.730	2.218	7.246%	462.44万	0.00亿	0.000%
2026-06-30	28.442	30.612	30.922	28.262	2.080	7.290%	309.76万	0.00亿	0.000%
2026-06-29	30.742	28.532	30.742	27.942	-1.840	-6.058%	272.01万	0.00亿	0.000%
2026-06-26	31.842	30.372	31.842	29.182	-0.760	-2.441%	322.70万	0.00亿	0.000%
2026-06-25	32.682	31.132	33.412	30.842	-1.240	-3.830%	317.18万	0.00亿	0.000%
2026-06-24	33.542	32.372	33.902	31.252	-0.940	-2.822%	280.80万	0.00亿	0.000%
2026-06-23	34.492	33.312	34.612	33.042	-1.320	-3.812%	273.31万	0.00亿	0.000%
2026-06-22	35.712	34.632	36.142	33.092	-0.770	-2.175%	358.71万	0.00亿	0.000%
2026-06-18	32.862	35.402	36.432	32.862	2.160	6.498%	331.09万	0.00亿	0.000%
2026-06-17	34.062	33.242	34.062	32.942	-0.580	-1.715%	211.04万	0.00亿	0.000%
2026-06-16	32.502	33.822	34.142	32.092	1.110	3.393%	230.52万	0.00亿	0.000%
2026-06-15	31.602	32.712	33.422	31.302	1.800	5.823%	219.54万	0.00亿	0.000%
2026-06-12	32.342	30.912	32.652	30.722	-0.430	-1.372%	184.99万	0.00亿	0.000%
2026-06-11	30.882	31.342	32.152	30.882	-0.370	-1.167%	137.65万	0.00亿	0.000%
2026-06-10	32.072	31.712	32.792	31.002	-1.010	-3.087%	229.99万	0.00亿	0.000%
2026-06-09	31.042	32.722	32.902	31.042	0.940	2.958%	200.53万	0.00亿	0.000%
2026-06-08	31.342	31.782	33.302	31.072	-2.270	-6.666%	284.32万	0.00亿	0.000%
2026-06-05	33.552	34.052	35.402	33.212	0.490	1.460%	291.92万	0.00亿	0.000%
2026-06-04	34.342	33.562	34.342	32.892	-0.560	-1.641%	251.19万	0.00亿	0.000%
2026-06-03	34.562	34.122	35.752	33.562	0.400	1.186%	291.45万	0.00亿	0.000%
2026-06-02	34.302	33.722	34.732	32.422	-0.540	-1.576%	280.43万	0.00亿	0.000%
2026-06-01	35.592	34.262	36.322	34.142	-1.330	-3.737%	247.44万	0.00亿	0.000%
2026-05-29	38.042	35.592	38.902	35.142	-2.840	-7.390%	344.32万	0.00亿	0.000%
2026-05-28	37.032	38.432	39.152	36.742	1.110	2.974%	321.61万	0.00亿	0.000%
2026-05-27	39.042	37.322	40.332	36.752	-1.220	-3.165%	443.16万	0.00亿	0.000%
2026-05-26	42.122	38.542	42.502	37.542	-4.340	-10.121%	479.52万	0.00亿	0.000%
2026-05-25	41.172	42.882	43.142	39.442	3.730	9.527%	556.64万	0.00亿	0.000%
2026-05-22	38.862	39.152	39.842	38.742	0.480	1.241%	307.93万	0.00亿	0.000%
2026-05-21	42.132	38.672	43.212	37.842	-3.680	-8.689%	469.48万	0.00亿	0.000%
2026-05-20	42.182	42.352	43.792	41.042	-0.290	-0.680%	329.94万	0.00亿	0.000%
2026-05-19	41.392	42.642	42.792	40.492	0.760	1.815%	333.29万	0.00亿	0.000%
2026-05-18	41.772	41.882	42.892	41.352	-0.120	-0.286%	275.12万	0.00亿	0.000%
2026-05-15	42.792	42.002	43.612	41.082	-0.490	-1.153%	356.11万	0.00亿	0.000%
2026-05-14	44.482	42.492	45.642	42.492	-2.180	-4.880%	403.52万	0.00亿	0.000%
2026-05-13	44.512	44.672	45.842	43.342	-0.040	-0.089%	522.74万	0.00亿	0.000%
2026-05-12	47.342	44.712	48.292	44.182	-1.930	-4.138%	744.88万	0.00亿	0.000%
2026-05-11	40.342	46.642	46.642	40.342	7.800	20.081%	751.76万	0.00亿	0.000%
2026-05-08	37.342	38.842	39.532	37.042	0.800	2.103%	326.20万	0.00亿	0.000%
2026-05-07	36.842	38.042	38.172	36.412	1.790	4.938%	315.41万	0.00亿	0.000%
2026-05-06	35.842	36.252	38.092	35.842	0.420	1.172%	323.93万	0.00亿	0.000%
2026-04-30	34.842	35.832	36.422	34.562	-0.570	-1.566%	387.57万	0.00亿	0.000%
2026-04-29	36.302	36.402	37.482	35.842	-0.220	-0.601%	312.81万	0.00亿	0.000%
2026-04-28	37.502	36.622	38.132	36.412	-1.320	-3.479%	392.92万	0.00亿	0.000%
2026-04-27	39.832	37.942	39.832	36.242	-1.700	-4.288%	616.59万	0.00亿	0.000%
2026-04-24	39.382	39.642	39.842	38.262	0.260	0.660%	337.00万	0.00亿	0.000%
2026-04-23	39.842	39.382	41.202	38.672	-0.860	-2.137%	353.83万	0.00亿	0.000%
2026-04-22	40.362	40.242	40.692	39.222	-0.300	-0.740%	363.74万	0.00亿	0.000%
2026-04-21	41.022	40.542	42.532	40.242	-0.850	-2.054%	350.05万	0.00亿	0.000%
2026-04-20	41.842	41.392	43.022	40.022	-0.400	-0.957%	582.34万	0.00亿	0.000%
2026-04-17	40.262	41.792	42.192	39.052	0.740	1.803%	770.18万	0.00亿	0.000%
2026-04-16	38.402	41.052	42.342	37.242	1.840	4.692%	1,004.27万	0.00亿	0.000%
2026-04-15	34.942	39.212	41.792	34.942	4.410	12.672%	1,137.54万	0.00亿	0.000%
2026-04-14	34.892	34.802	35.612	34.242	0.010	0.029%	346.96万	0.00亿	0.000%
2026-04-13	35.092	34.792	35.322	34.172	-0.300	-0.855%	301.33万	0.00亿	0.000%
2026-04-10	36.122	35.092	36.212	34.842	0.000	0.000%	405.18万	0.00亿	0.000%
2026-04-09	36.802	36.122	37.502	35.442	0.000	0.000%	505.07万	0.00亿	0.000%
2026-04-08	38.492	37.172	38.792	35.652	0.000	0.000%	712.05万	0.00亿	0.000%
2026-04-07	36.692	37.732	39.942	36.042	0.000	0.000%	874.52万	0.00亿	0.000%
2026-04-03	35.842	36.042	38.312	34.282	0.000	0.000%	660.85万	0.00亿	0.000%
2026-04-02	31.882	36.282	36.792	31.692	0.000	0.000%	686.44万	0.00亿	0.000%
2026-04-01	31.992	32.052	32.692	31.462	0.000	0.000%	238.58万	0.00亿	0.000%