三旺通信(688618)股票信息
| 股票代码 | 688618 |
| 股票名称 | 三旺通信 |
| 最新价/元 | 20.99 |
| 涨跌额/元 | -1.64 |
| 涨跌幅/% | -7.25 |
| 买入/元 | 20.83 |
| 卖出/元 | 20.99 |
| 昨收/元 | 22.63 |
| 今开/元 | 22.61 |
| 最高/元 | 22.63 |
| 最低/元 | 20.89 |
| 成交量/手 | 17942.59 |
| 成交额/万 | 3860.93 |
| 股净值/元 | 14.38 |
| 市净率 | 2.71 |
| 总市值/万 | 231602.68 |
| 流通值/万 | 230884.02 |
| 换手率/% | 1.63 |
| 入市日期 | 2020-12-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
三旺通信(688618)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 22.61 | 20.99 | -1.64 | -7.25 | 17942.59 | 3860.93 | 1.63 |
| 2024-10-10 | 23.88 | 22.63 | -0.42 | -1.82 | 18437.48 | 4250.75 | 1.68 |
| 2024-10-09 | 25.50 | 23.05 | -3.63 | -13.61 | 28477.39 | 6956.21 | 2.59 |
| 2024-10-08 | 28.10 | 26.68 | 3.15 | 13.39 | 45296.80 | 11821.76 | 4.12 |
| 2024-09-30 | 22.00 | 23.53 | 3.22 | 15.85 | 36492.69 | 8126.85 | 3.32 |
| 2024-09-27 | 19.12 | 20.31 | 1.45 | 7.69 | 12653.84 | 2476.31 | 1.15 |
| 2024-09-26 | 18.10 | 18.86 | 0.69 | 3.80 | 8914.20 | 1639.68 | 0.81 |
| 2024-09-25 | 18.38 | 18.17 | 0.07 | 0.39 | 12297.71 | 2257.12 | 1.12 |
| 2024-09-24 | 17.55 | 18.10 | 0.55 | 3.13 | 8471.98 | 1506.89 | 0.77 |
| 2024-09-23 | 17.32 | 17.55 | 0.27 | 1.56 | 4701.35 | 824.25 | 0.43 |
| 2024-09-20 | 17.47 | 17.28 | -0.05 | -0.29 | 5317.93 | 921.73 | 0.48 |
| 2024-09-19 | 17.28 | 17.33 | 0.14 | 0.81 | 5208.60 | 902.17 | 0.47 |
| 2024-09-18 | 17.74 | 17.19 | -0.42 | -2.39 | 5673.98 | 971.69 | 0.52 |
| 2024-09-13 | 18.15 | 17.61 | -0.29 | -1.62 | 6506.15 | 1158.72 | 0.59 |
| 2024-09-12 | 17.83 | 17.90 | 0.16 | 0.90 | 6030.08 | 1087.16 | 0.55 |
| 2024-09-11 | 17.72 | 17.74 | -0.08 | -0.45 | 4426.09 | 783.87 | 0.40 |
| 2024-09-10 | 17.16 | 17.82 | 0.67 | 3.91 | 7608.78 | 1324.78 | 0.69 |
| 2024-09-09 | 17.25 | 17.15 | -0.07 | -0.41 | 5350.17 | 916.43 | 0.49 |
| 2024-09-06 | 17.96 | 17.22 | -0.74 | -4.12 | 7051.46 | 1229.49 | 0.64 |
| 2024-09-05 | 17.99 | 17.96 | 0.26 | 1.47 | 5392.29 | 965.39 | 0.49 |
| 2024-09-04 | 17.63 | 17.70 | -0.09 | -0.51 | 5887.34 | 1047.13 | 0.54 |
| 2024-09-03 | 17.43 | 17.79 | 0.20 | 1.14 | 9663.72 | 1714.65 | 0.88 |
| 2024-09-02 | 18.54 | 17.59 | -1.13 | -6.04 | 13512.84 | 2412.35 | 1.23 |
| 2024-08-30 | 18.32 | 18.72 | 0.38 | 2.07 | 14761.95 | 2781.38 | 1.34 |
| 2024-08-29 | 17.23 | 18.34 | -1.06 | -5.46 | 18981.85 | 3409.95 | 1.73 |
| 2024-08-28 | 19.19 | 19.40 | 0.34 | 1.78 | 5060.59 | 977.51 | 0.46 |
| 2024-08-27 | 19.44 | 19.06 | -0.52 | -2.66 | 4553.33 | 876.85 | 0.41 |
| 2024-08-26 | 19.67 | 19.58 | -0.09 | -0.46 | 5580.05 | 1100.97 | 0.51 |
| 2024-08-23 | 19.45 | 19.67 | 0.17 | 0.87 | 5837.22 | 1135.48 | 0.53 |
| 2024-08-22 | 19.75 | 19.50 | -0.25 | -1.27 | 6041.22 | 1194.87 | 0.55 |
| 2024-08-21 | 19.51 | 19.75 | 0.10 | 0.51 | 5579.17 | 1108.51 | 0.51 |
| 2024-08-20 | 20.49 | 19.65 | -0.67 | -3.30 | 6198.83 | 1230.04 | 0.56 |
| 2024-08-19 | 20.62 | 20.32 | -0.29 | -1.41 | 5998.94 | 1231.13 | 0.55 |
| 2024-08-16 | 20.46 | 20.61 | 0.19 | 0.93 | 8297.15 | 1719.59 | 0.75 |
| 2024-08-15 | 20.34 | 20.42 | -0.04 | -0.20 | 5931.10 | 1213.85 | 0.54 |
| 2024-08-14 | 20.49 | 20.46 | -0.01 | -0.05 | 3505.53 | 717.99 | 0.32 |
| 2024-08-13 | 20.49 | 20.47 | 0.13 | 0.64 | 4300.27 | 872.04 | 0.39 |
| 2024-08-12 | 20.52 | 20.34 | -0.25 | -1.21 | 4093.91 | 833.62 | 0.37 |
| 2024-08-09 | 20.96 | 20.59 | -0.01 | -0.05 | 5506.11 | 1139.64 | 0.50 |
| 2024-08-08 | 20.80 | 20.60 | -0.35 | -1.67 | 6806.04 | 1408.59 | 0.62 |
| 2024-08-07 | 20.34 | 20.95 | 0.40 | 1.95 | 9412.93 | 1970.97 | 0.86 |
| 2024-08-06 | 20.54 | 20.55 | 0.52 | 2.60 | 5565.43 | 1136.49 | 0.51 |
| 2024-08-05 | 20.93 | 20.03 | -1.14 | -5.39 | 10841.68 | 2223.62 | 0.99 |
| 2024-08-02 | 22.13 | 21.17 | -1.23 | -5.49 | 13460.36 | 2912.42 | 1.22 |
| 2024-08-01 | 21.85 | 22.40 | 0.57 | 2.61 | 12278.93 | 2720.67 | 1.12 |
| 2024-07-31 | 20.55 | 21.83 | 1.23 | 5.97 | 11969.55 | 2555.83 | 1.09 |
| 2024-07-30 | 20.43 | 20.60 | -0.05 | -0.24 | 8147.48 | 1677.59 | 0.74 |
| 2024-07-29 | 20.66 | 20.65 | -0.21 | -1.01 | 8503.35 | 1752.79 | 0.77 |
| 2024-07-26 | 19.92 | 20.86 | 0.71 | 3.52 | 11876.61 | 2466.30 | 1.08 |
| 2024-07-25 | 19.90 | 20.15 | -0.02 | -0.10 | 7322.13 | 1475.80 | 0.67 |
| 2024-07-24 | 20.71 | 20.17 | -0.54 | -2.61 | 9060.94 | 1844.28 | 0.82 |
| 2024-07-23 | 21.75 | 20.71 | -1.01 | -4.65 | 11394.93 | 2408.28 | 1.04 |
| 2024-07-22 | 21.28 | 21.72 | 0.59 | 2.79 | 19819.75 | 4325.36 | 1.80 |
| 2024-07-19 | 20.66 | 21.13 | 0.46 | 2.23 | 11227.40 | 2355.14 | 1.02 |
| 2024-07-18 | 21.16 | 20.67 | -0.61 | -2.87 | 16559.26 | 3374.65 | 1.51 |
| 2024-07-17 | 21.90 | 21.28 | -0.67 | -3.05 | 9538.82 | 2056.95 | 0.87 |
| 2024-07-16 | 21.80 | 21.95 | 0.15 | 0.69 | 10008.71 | 2176.79 | 0.91 |
| 2024-07-15 | 22.88 | 21.80 | -0.96 | -4.22 | 9614.92 | 2107.63 | 0.87 |
| 2024-07-12 | 23.73 | 22.76 | -0.79 | -3.36 | 8553.19 | 1963.00 | 0.78 |
| 2024-07-11 | 23.12 | 23.55 | 0.89 | 3.93 | 6216.39 | 1454.64 | 0.57 |
| 2024-07-10 | 22.50 | 22.66 | -0.19 | -0.83 | 5334.46 | 1220.64 | 0.48 |
| 2024-07-09 | 22.28 | 22.85 | 0.65 | 2.93 | 10043.61 | 2271.13 | 0.91 |
| 2024-07-08 | 23.00 | 22.20 | -0.95 | -4.10 | 5611.93 | 1263.32 | 0.51 |
| 2024-07-05 | 23.38 | 23.15 | -0.06 | -0.26 | 4659.70 | 1077.73 | 0.42 |
| 2024-07-04 | 24.21 | 23.21 | -0.70 | -2.93 | 4955.15 | 1167.15 | 0.45 |
| 2024-07-03 | 24.37 | 23.91 | -0.56 | -2.29 | 3568.31 | 858.95 | 0.32 |
| 2024-07-02 | 24.24 | 24.47 | 0.21 | 0.87 | 5581.54 | 1360.47 | 0.51 |
| 2024-07-01 | 25.06 | 24.26 | -0.77 | -3.08 | 12431.67 | 3018.16 | 1.13 |
| 2024-06-28 | 25.18 | 25.03 | 0.05 | 0.20 | 5326.66 | 1348.26 | 0.48 |
| 2024-06-27 | 25.90 | 24.98 | -0.97 | -3.74 | 8033.66 | 2042.36 | 0.73 |
| 2024-06-26 | 24.67 | 25.95 | 1.53 | 6.27 | 9607.35 | 2433.98 | 0.87 |
| 2024-06-25 | 25.50 | 24.42 | -1.09 | -4.27 | 8780.52 | 2181.75 | 0.80 |
| 2024-06-24 | 27.90 | 25.51 | -2.89 | -10.18 | 15200.04 | 4049.12 | 1.38 |
| 2024-06-21 | 28.90 | 28.40 | -0.56 | -1.93 | 12294.05 | 3460.19 | 1.12 |
| 2024-06-20 | 28.00 | 28.96 | 0.78 | 2.77 | 23514.79 | 6886.84 | 2.14 |
| 2024-06-19 | 27.89 | 28.18 | 0.64 | 2.32 | 13264.75 | 3755.51 | 1.21 |
| 2024-06-18 | 27.19 | 27.54 | 0.35 | 1.29 | 9309.82 | 2574.45 | 0.85 |
| 2024-06-17 | 27.12 | 27.19 | -0.22 | -0.80 | 4603.13 | 1259.31 | 0.42 |
| 2024-06-14 | 27.80 | 27.41 | -0.33 | -1.19 | 4852.02 | 1326.67 | 0.44 |
| 2024-06-13 | 26.90 | 27.74 | 0.98 | 3.66 | 8840.55 | 2424.77 | 0.80 |
| 2024-06-12 | 25.99 | 26.76 | 0.31 | 1.17 | 4159.14 | 1115.41 | 0.38 |
| 2024-06-11 | 26.24 | 26.45 | 0.02 | 0.08 | 3778.63 | 986.78 | 0.34 |
| 2024-06-07 | 39.70 | 39.52 | -0.06 | -0.15 | 3783.92 | 1499.91 | 0.50 |
| 2024-06-06 | 42.31 | 39.58 | -2.74 | -6.47 | 7495.49 | 3051.88 | 1.00 |
| 2024-06-05 | 42.31 | 42.32 | -0.44 | -1.03 | 4072.93 | 1736.37 | 0.54 |
| 2024-06-04 | 42.59 | 42.76 | -0.04 | -0.09 | 6110.54 | 2601.61 | 0.81 |
| 2024-06-03 | 41.60 | 42.80 | 0.90 | 2.15 | 7572.63 | 3239.13 | 1.01 |
| 2024-05-31 | 40.92 | 41.90 | 0.98 | 2.40 | 5398.47 | 2259.72 | 0.72 |
| 2024-05-30 | 41.41 | 40.92 | -0.06 | -0.15 | 2894.49 | 1183.69 | 0.39 |
| 2024-05-29 | 41.94 | 40.98 | -0.65 | -1.56 | 4103.76 | 1693.30 | 0.55 |
| 2024-05-28 | 40.82 | 41.63 | -0.10 | -0.24 | 3381.72 | 1411.32 | 0.45 |
| 2024-05-27 | 42.50 | 41.73 | -0.99 | -2.32 | 6438.10 | 2657.89 | 0.86 |
| 2024-05-24 | 42.30 | 42.72 | 0.09 | 0.21 | 4609.76 | 1990.06 | 0.61 |
| 2024-05-23 | 42.87 | 42.63 | -0.25 | -0.58 | 6526.67 | 2806.05 | 0.87 |
| 2024-05-22 | 42.97 | 42.88 | 0.45 | 1.06 | 3481.82 | 1488.14 | 0.46 |
| 2024-05-21 | 43.20 | 42.43 | -0.80 | -1.85 | 4125.96 | 1757.37 | 0.55 |
| 2024-05-20 | 43.74 | 43.23 | -0.40 | -0.92 | 6619.77 | 2872.73 | 0.88 |
| 2024-05-17 | 42.79 | 43.63 | 0.89 | 2.08 | 5877.04 | 2556.96 | 0.78 |
| 2024-05-16 | 42.37 | 42.74 | 0.74 | 1.76 | 5794.56 | 2496.78 | 0.77 |
| 2024-05-15 | 42.44 | 42.00 | -0.44 | -1.04 | 4943.01 | 2100.38 | 0.66 |
日K线
周K线
月K线
