三维通信

002115
🏛️ 中国 →
10.77
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 4.47 4.58 4.45 4.53 11.9M
2022-12-29 4.47 4.54 4.46 4.46 8.5M
2022-12-28 4.55 4.56 4.47 4.48 9.5M
2022-12-27 4.56 4.58 4.50 4.54 9.1M
2022-12-26 4.51 4.55 4.49 4.54 8.7M
2022-12-23 4.42 4.55 4.42 4.48 11.5M
2022-12-22 4.52 4.57 4.42 4.44 9.9M
2022-12-21 4.58 4.60 4.47 4.50 11.2M
2022-12-20 4.53 4.62 4.50 4.58 11.8M
2022-12-19 4.66 4.72 4.51 4.54 20.3M
2022-12-16 4.83 4.83 4.68 4.69 19.9M
2022-12-15 4.78 4.87 4.73 4.83 17.0M
2022-12-14 4.76 4.81 4.75 4.76 13.1M
2022-12-13 4.82 4.88 4.78 4.79 15.9M
2022-12-12 4.83 4.84 4.76 4.83 13.5M
2022-12-09 4.91 4.92 4.80 4.82 15.8M
2022-12-08 4.96 4.96 4.87 4.88 14.6M
2022-12-07 4.97 4.99 4.90 4.97 17.0M
2022-12-06 5.09 5.09 4.94 4.97 23.4M
2022-12-05 5.06 5.13 5.01 5.06 27.7M
2022-12-02 4.94 5.05 4.89 5.03 33.5M
2022-12-01 4.88 4.99 4.86 4.92 24.3M
2022-11-30 4.86 4.94 4.79 4.88 24.9M
2022-11-29 4.76 4.86 4.73 4.84 20.2M
2022-11-28 4.72 4.77 4.66 4.75 19.0M
2022-11-25 4.84 4.89 4.77 4.79 23.9M
2022-11-24 4.90 4.97 4.83 4.86 25.3M
2022-11-23 5.00 5.07 4.81 4.91 46.2M
2022-11-22 4.97 5.23 4.95 5.09 61.5M
2022-11-21 5.01 5.05 4.92 4.98 27.9M
2022-11-18 5.08 5.19 5.05 5.06 53.8M
2022-11-17 5.03 5.08 4.99 5.07 33.3M
2022-11-16 4.99 5.15 4.98 5.04 57.4M
2022-11-15 4.90 4.98 4.88 4.98 31.0M
2022-11-14 4.93 4.95 4.85 4.87 28.3M
2022-11-11 5.00 5.02 4.90 4.91 37.9M
2022-11-10 4.89 4.97 4.87 4.92 28.1M
2022-11-09 4.95 4.97 4.90 4.90 29.5M
2022-11-08 5.03 5.03 4.91 4.94 36.0M
2022-11-07 4.93 5.05 4.89 5.00 66.1M
2022-11-04 4.96 5.13 4.83 4.99 98.2M
2022-11-03 4.74 4.99 4.68 4.89 85.1M
2022-11-02 4.70 4.91 4.69 4.79 49.2M
2022-11-01 4.66 4.69 4.55 4.68 26.4M
2022-10-31 4.52 4.68 4.52 4.62 24.7M
2022-10-28 4.68 4.69 4.41 4.46 23.5M
2022-10-27 4.70 4.77 4.67 4.71 24.1M
2022-10-26 4.58 4.71 4.56 4.70 30.0M
2022-10-25 4.55 4.60 4.46 4.54 25.0M
2022-10-24 4.67 4.74 4.53 4.55 30.5M
2022-10-21 4.73 4.79 4.67 4.69 21.8M
2022-10-20 4.68 4.83 4.66 4.74 32.5M
2022-10-19 4.74 4.75 4.64 4.69 24.9M
2022-10-18 4.75 4.76 4.64 4.72 36.7M
2022-10-17 4.54 4.76 4.53 4.72 48.0M
2022-10-14 4.52 4.65 4.48 4.59 46.8M
2022-10-13 4.40 4.54 4.37 4.46 41.1M
2022-10-12 4.30 4.47 4.26 4.45 44.3M
2022-10-11 4.27 4.30 4.20 4.29 19.6M
2022-10-10 4.33 4.36 4.24 4.25 19.9M
2022-09-30 4.37 4.41 4.30 4.30 21.1M
2022-09-29 4.50 4.54 4.34 4.35 27.8M
2022-09-28 4.62 4.65 4.43 4.44 39.1M
2022-09-27 4.64 4.67 4.54 4.62 33.2M
2022-09-26 4.66 4.74 4.56 4.58 42.9M
2022-09-23 4.94 4.97 4.69 4.70 65.2M
2022-09-22 4.93 5.15 4.92 4.95 57.2M
2022-09-21 5.04 5.07 4.91 5.00 61.8M
2022-09-20 5.04 5.33 5.02 5.17 85.5M
2022-09-19 5.01 5.17 4.85 5.10 61.0M
2022-09-16 4.97 5.18 4.94 5.06 72.0M
2022-09-15 5.19 5.20 4.93 5.00 71.2M
2022-09-14 5.27 5.35 5.09 5.15 89.4M
2022-09-13 5.38 5.45 5.29 5.37 80.4M
2022-09-09 5.52 5.60 5.32 5.41 129.2M
2022-09-08 5.92 6.18 5.72 5.72 199.8M
2022-09-07 6.73 6.74 6.35 6.35 195.5M
2022-09-06 6.37 7.05 6.31 7.05 195.8M
2022-09-05 6.41 6.41 6.41 6.41 13.5M
2022-09-02 5.37 5.83 5.37 5.83 77.3M
2022-09-01 5.59 6.00 5.25 5.30 197.4M
2022-08-31 5.59 5.59 5.59 5.59 21.4M
2022-08-30 4.64 5.08 4.59 5.08 41.7M
2022-08-29 4.63 4.77 4.40 4.62 69.3M
2022-08-26 4.50 4.86 4.45 4.85 68.5M
2022-08-25 4.51 4.55 4.35 4.42 19.6M
2022-08-24 4.67 4.72 4.49 4.50 20.1M
2022-08-23 4.74 4.79 4.66 4.68 17.6M
2022-08-22 4.71 4.82 4.70 4.77 15.4M
2022-08-19 4.89 4.92 4.74 4.74 19.7M
2022-08-18 4.83 4.91 4.74 4.86 24.1M
2022-08-17 4.88 4.91 4.79 4.84 26.6M
2022-08-16 4.85 4.97 4.84 4.89 28.1M
2022-08-15 4.89 4.97 4.83 4.89 34.6M
2022-08-12 5.10 5.10 4.90 4.93 83.5M
2022-08-11 4.79 5.20 4.73 5.20 36.8M
2022-08-10 4.69 4.94 4.65 4.73 36.5M
2022-08-09 4.73 4.74 4.59 4.67 19.6M
2022-08-08 4.65 4.78 4.58 4.73 24.1M
2022-08-05 4.59 4.65 4.53 4.63 18.3M
2022-08-04 4.44 4.59 4.44 4.59 20.4M
2022-08-03 4.38 4.59 4.38 4.42 28.9M
2022-08-02 4.56 4.57 4.31 4.37 27.2M
2022-08-01 4.57 4.66 4.52 4.63 19.5M
2022-07-29 4.56 4.72 4.51 4.57 29.8M
2022-07-28 4.53 4.60 4.51 4.54 20.8M
2022-07-27 4.53 4.57 4.46 4.53 20.7M
2022-07-26 4.46 4.53 4.41 4.53 22.5M
2022-07-25 4.51 4.53 4.40 4.45 17.4M
2022-07-22 4.53 4.55 4.42 4.52 25.4M
2022-07-21 4.57 4.63 4.48 4.49 36.0M
2022-07-20 4.49 4.65 4.40 4.62 67.7M
2022-07-19 4.50 4.62 4.39 4.47 86.3M
2022-07-18 4.00 4.37 3.99 4.37 16.1M
2022-07-15 4.22 4.25 3.97 3.97 38.8M
2022-07-14 4.25 4.37 4.21 4.22 59.7M
2022-07-13 4.16 4.40 4.12 4.40 70.8M
2022-07-12 4.11 4.11 3.98 4.00 10.7M
2022-07-11 4.14 4.15 4.08 4.11 8.3M
2022-07-08 4.10 4.22 4.10 4.15 11.3M
2022-07-07 4.13 4.20 4.11 4.12 10.7M
2022-07-06 4.12 4.15 4.06 4.15 11.7M
2022-07-05 4.17 4.18 4.05 4.12 14.8M
2022-07-04 4.19 4.30 4.16 4.18 13.3M
2022-07-01 4.14 4.45 4.12 4.24 28.8M
2022-06-30 4.25 4.31 4.14 4.15 21.5M
2022-06-29 4.20 4.43 4.15 4.22 33.1M
2022-06-28 4.10 4.22 4.09 4.20 19.6M
2022-06-27 4.10 4.12 4.05 4.09 19.6M
2022-06-24 4.02 4.26 4.00 4.10 21.3M
2022-06-23 3.95 4.03 3.92 4.02 11.6M
2022-06-22 4.11 4.14 3.95 3.96 11.4M
2022-06-21 4.10 4.12 4.02 4.07 14.7M
2022-06-20 3.95 4.09 3.95 4.07 18.7M
2022-06-17 4.02 4.07 3.92 3.97 16.0M
2022-06-16 3.90 4.08 3.90 4.00 24.0M
2022-06-15 3.85 4.05 3.81 3.92 33.2M
2022-06-14 3.87 3.87 3.66 3.80 22.4M
2022-06-13 3.83 3.90 3.79 3.84 28.4M
2022-06-10 3.76 3.87 3.76 3.86 5.7M
2022-06-09 3.92 3.92 3.80 3.81 6.4M
2022-06-08 3.94 3.95 3.83 3.93 7.8M
2022-06-07 4.00 4.02 3.90 3.93 6.5M
2022-06-06 3.96 4.01 3.94 3.99 8.2M
2022-06-02 3.92 3.97 3.85 3.95 8.3M
2022-06-01 3.92 3.98 3.89 3.94 8.1M
2022-05-31 3.87 3.92 3.83 3.92 4.9M
2022-05-30 3.92 3.92 3.84 3.87 4.7M
2022-05-27 3.99 4.00 3.86 3.91 6.2M
2022-05-26 3.94 3.95 3.82 3.93 7.9M
2022-05-25 3.72 3.93 3.72 3.91 8.7M
2022-05-24 3.94 3.95 3.72 3.73 8.7M
2022-05-23 3.88 3.96 3.86 3.94 6.9M
2022-05-20 3.85 3.87 3.81 3.87 8.3M
2022-05-19 3.75 3.82 3.71 3.82 6.4M
2022-05-18 3.71 3.82 3.69 3.81 10.0M
2022-05-17 3.69 3.78 3.64 3.68 6.5M
2022-05-16 3.75 3.79 3.69 3.71 6.0M
2022-05-13 3.79 3.80 3.70 3.74 5.7M
2022-05-12 3.75 3.81 3.68 3.76 6.4M
2022-05-11 3.81 3.87 3.73 3.73 9.9M
2022-05-10 3.78 3.83 3.71 3.82 5.6M
2022-05-09 3.67 3.82 3.67 3.78 6.3M
2022-05-06 3.69 3.73 3.63 3.68 4.5M
2022-05-05 3.67 3.78 3.62 3.74 6.6M
2022-04-29 3.53 3.71 3.53 3.66 8.4M
2022-04-28 3.50 3.61 3.45 3.52 7.5M
2022-04-27 3.35 3.53 3.33 3.53 8.6M
2022-04-26 3.60 3.63 3.39 3.41 10.8M
2022-04-25 3.91 3.93 3.56 3.57 11.4M
2022-04-22 3.97 4.04 3.91 3.95 7.9M
2022-04-21 4.19 4.22 4.00 4.01 7.8M
2022-04-20 4.24 4.31 4.15 4.17 5.6M
2022-04-19 4.20 4.24 4.17 4.22 4.4M
2022-04-18 4.14 4.20 4.06 4.19 5.2M
2022-04-15 4.28 4.28 4.14 4.16 8.3M
2022-04-14 4.35 4.35 4.29 4.30 5.9M
2022-04-13 4.40 4.40 4.30 4.31 4.5M
2022-04-12 4.33 4.41 4.25 4.41 6.8M
2022-04-11 4.50 4.52 4.29 4.31 9.2M
2022-04-08 4.51 4.53 4.42 4.48 7.3M
2022-04-07 4.70 4.70 4.52 4.52 8.4M
2022-04-06 4.58 4.69 4.55 4.67 9.0M
2022-04-01 4.61 4.61 4.52 4.57 8.5M
2022-03-31 4.65 4.67 4.59 4.62 6.5M
2022-03-30 4.61 4.65 4.59 4.65 5.8M
2022-03-29 4.69 4.71 4.58 4.60 6.0M
2022-03-28 4.61 4.73 4.57 4.69 7.5M
2022-03-25 4.67 4.73 4.65 4.65 7.9M
2022-03-24 4.77 4.85 4.67 4.70 11.8M
2022-03-23 4.72 4.90 4.70 4.82 15.8M
2022-03-22 4.73 4.77 4.68 4.73 5.7M
2022-03-21 4.77 4.79 4.66 4.73 8.2M
2022-03-18 4.60 4.72 4.58 4.71 10.5M
2022-03-17 4.70 4.75 4.62 4.63 12.7M
2022-03-16 4.52 4.69 4.45 4.66 10.6M
2022-03-15 4.72 4.74 4.46 4.47 11.5M
2022-03-14 4.77 4.88 4.72 4.72 10.2M
2022-03-11 4.75 4.84 4.62 4.82 11.1M
2022-03-10 4.87 4.95 4.79 4.81 10.2M
2022-03-09 4.83 4.87 4.55 4.81 13.4M
2022-03-08 4.92 4.96 4.76 4.79 12.7M
2022-03-07 5.00 5.06 4.92 4.94 8.9M
2022-03-04 5.11 5.12 5.00 5.01 9.5M
2022-03-03 5.18 5.20 5.06 5.11 8.0M
2022-03-02 5.10 5.18 5.07 5.12 7.5M
2022-03-01 5.03 5.15 5.00 5.15 10.1M
2022-02-28 5.04 5.05 4.89 5.01 8.3M
2022-02-25 5.08 5.17 5.00 5.03 9.7M
2022-02-24 5.16 5.24 4.98 5.05 15.5M
2022-02-23 5.22 5.24 5.13 5.19 10.8M
2022-02-22 5.20 5.25 5.11 5.21 14.3M
2022-02-21 5.11 5.29 5.06 5.25 20.5M
2022-02-18 4.94 5.08 4.93 5.06 14.4M
2022-02-17 4.99 5.05 4.93 4.95 12.2M
2022-02-16 5.02 5.11 4.98 5.02 11.2M
2022-02-15 5.02 5.07 4.94 5.00 13.1M
2022-02-14 4.96 5.07 4.90 5.00 11.1M
2022-02-11 5.09 5.12 4.90 4.96 18.0M
2022-02-10 5.14 5.15 5.02 5.08 19.1M
2022-02-09 4.95 5.16 4.86 5.11 28.0M
2022-02-08 4.70 4.95 4.69 4.90 28.4M
2022-02-07 4.75 4.83 4.64 4.70 29.5M
2022-01-28 4.70 4.81 4.70 4.71 54.6M
2022-01-27 5.22 5.22 5.22 5.22 6.3M
2022-01-26 5.75 5.97 5.67 5.80 21.2M
2022-01-25 6.16 6.16 5.66 5.66 26.9M
2022-01-24 6.10 6.24 5.97 6.17 18.4M
2022-01-21 6.20 6.23 6.04 6.11 13.1M
2022-01-20 6.34 6.36 6.14 6.17 20.5M
2022-01-19 6.21 6.38 6.18 6.36 23.6M
2022-01-18 6.39 6.49 6.20 6.25 29.9M
2022-01-17 6.09 6.41 6.07 6.39 37.1M
2022-01-14 6.00 6.17 5.91 6.05 16.9M
2022-01-13 6.05 6.15 5.98 6.00 24.7M
2022-01-12 5.88 6.03 5.83 5.92 11.1M
2022-01-11 5.94 5.99 5.81 5.86 11.1M
2022-01-10 5.81 5.95 5.70 5.90 12.6M
2022-01-07 6.00 6.08 5.83 5.85 18.6M
2022-01-06 6.11 6.12 6.02 6.06 11.9M
2022-01-05 6.15 6.21 6.02 6.15 15.5M
2022-01-04 6.04 6.22 6.00 6.17 18.2M