当前位置: 爱股网 > 股票行情 > 三旺通信(688618)股票行情

三旺通信(688618)股票行情

三旺通信(688618)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58