三维通信

002115
🏛️ 中国 →
10.62
最后更新: 2025-09-26
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
2024-12-31 7.00 7.06 6.61 6.65 75.0M
2024-12-30 7.24 7.26 6.93 6.98 85.9M
2024-12-27 7.28 7.47 7.22 7.29 93.5M
2024-12-26 7.34 7.59 7.27 7.32 119.8M
2024-12-25 7.53 7.56 6.96 7.35 133.4M
2024-12-24 7.80 7.88 7.38 7.56 165.9M
2024-12-23 8.81 8.88 7.70 7.80 205.2M
2024-12-20 8.91 9.30 8.40 8.52 299.3M
2024-12-19 9.25 9.88 9.17 9.26 321.8M
2024-12-18 8.83 10.28 8.83 9.22 408.6M
2024-12-17 11.58 11.99 9.81 9.81 458.3M
2024-12-16 11.92 11.92 10.31 10.90 143.0M
2024-12-13 10.50 10.84 10.31 10.84 125.2M
2024-12-12 9.85 9.85 9.85 9.85 12.4M
2024-12-11 8.95 8.95 8.95 8.95 23.9M
2024-12-10 7.49 8.14 7.26 8.14 206.0M
2024-12-09 7.17 7.72 7.17 7.40 153.3M
2024-12-06 7.26 7.80 7.08 7.16 226.0M
2024-12-05 6.61 7.26 6.60 7.26 94.2M
2024-12-04 6.73 6.96 6.51 6.60 95.8M
2024-12-03 7.14 7.20 6.79 6.83 153.8M
2024-12-02 6.35 7.04 6.33 7.04 105.6M
2024-11-29 6.64 6.71 6.30 6.40 125.4M
2024-11-28 6.45 7.04 6.45 6.72 154.7M
2024-11-27 7.03 7.27 6.46 6.65 209.8M
2024-11-26 6.64 6.77 6.44 6.77 50.7M
2024-11-25 6.21 6.32 5.94 6.15 61.9M
2024-11-22 6.20 6.33 5.92 5.94 70.3M
2024-11-21 6.18 6.51 6.11 6.25 98.7M
2024-11-20 5.77 6.38 5.76 6.18 103.4M
2024-11-19 5.70 5.82 5.55 5.80 42.4M
2024-11-18 6.00 6.10 5.57 5.74 64.1M
2024-11-15 6.08 6.39 6.02 6.04 78.5M
2024-11-14 6.45 6.50 6.04 6.14 97.4M
2024-11-13 6.11 6.77 6.07 6.61 136.7M
2024-11-12 6.00 6.60 5.86 6.32 156.1M
2024-11-11 5.81 6.09 5.72 6.00 84.8M
2024-11-08 5.67 5.92 5.62 5.75 68.8M
2024-11-07 5.43 5.59 5.38 5.59 37.1M
2024-11-06 5.31 5.51 5.27 5.45 43.6M
2024-11-05 5.18 5.34 5.17 5.32 24.8M
2024-11-04 5.08 5.22 5.06 5.19 21.4M
2024-11-01 5.40 5.45 5.04 5.08 43.8M
2024-10-31 5.40 5.51 5.32 5.47 35.8M
2024-10-30 5.41 5.59 5.39 5.51 26.8M
2024-10-29 5.67 5.69 5.43 5.44 33.8M
2024-10-28 5.48 5.69 5.43 5.68 37.1M
2024-10-25 5.42 5.51 5.42 5.47 24.6M
2024-10-24 5.43 5.63 5.33 5.43 30.3M
2024-10-23 5.43 5.56 5.37 5.42 32.3M
2024-10-22 5.43 5.55 5.34 5.46 30.5M
2024-10-21 5.33 5.48 5.32 5.41 33.4M
2024-10-18 5.18 5.38 5.15 5.30 29.3M
2024-10-17 5.18 5.32 5.18 5.19 24.1M
2024-10-16 5.05 5.22 5.02 5.16 15.9M
2024-10-15 5.19 5.32 5.09 5.14 23.4M
2024-10-14 4.99 5.33 4.95 5.22 30.5M
2024-10-11 5.20 5.23 4.89 4.98 30.4M
2024-10-10 5.25 5.40 5.10 5.20 32.4M
2024-10-09 5.65 5.65 5.24 5.24 55.7M
2024-10-08 5.97 5.97 5.45 5.82 74.6M
2024-09-30 5.20 5.46 5.04 5.43 57.9M
2024-09-27 4.82 5.04 4.75 4.97 36.3M
2024-09-26 4.66 4.74 4.61 4.74 27.3M
2024-09-25 4.68 4.83 4.65 4.66 34.7M
2024-09-24 4.58 4.73 4.52 4.68 33.3M
2024-09-23 4.52 4.61 4.48 4.58 22.5M
2024-09-20 4.45 4.54 4.43 4.50 26.2M
2024-09-19 4.26 4.59 4.22 4.44 25.0M
2024-09-18 4.29 4.36 4.17 4.22 10.4M
2024-09-13 4.42 4.42 4.29 4.30 12.4M
2024-09-12 4.43 4.46 4.39 4.42 16.5M
2024-09-11 4.40 4.53 4.33 4.41 25.3M
2024-09-10 4.33 4.43 4.25 4.42 16.8M
2024-09-09 4.25 4.33 4.22 4.33 12.6M
2024-09-06 4.38 4.40 4.29 4.30 18.5M
2024-09-05 4.30 4.45 4.30 4.39 27.2M
2024-09-04 4.40 4.53 4.30 4.33 39.3M
2024-09-03 4.19 4.37 4.16 4.32 22.0M
2024-09-02 4.30 4.32 4.17 4.17 14.5M
2024-08-30 4.13 4.42 4.13 4.31 21.1M
2024-08-29 4.06 4.16 4.00 4.13 11.2M
2024-08-28 4.05 4.11 3.99 4.06 9.8M
2024-08-27 4.15 4.19 4.03 4.04 9.9M
2024-08-26 4.15 4.21 4.11 4.17 8.9M
2024-08-23 4.13 4.20 4.06 4.15 8.8M
2024-08-22 4.22 4.27 4.08 4.13 10.2M
2024-08-21 4.27 4.32 4.20 4.21 8.9M
2024-08-20 4.35 4.38 4.26 4.28 11.1M
2024-08-19 4.36 4.43 4.32 4.34 11.6M
2024-08-16 4.40 4.49 4.38 4.39 13.0M
2024-08-15 4.31 4.46 4.26 4.41 15.9M
2024-08-14 4.29 4.37 4.26 4.34 13.1M
2024-08-13 4.27 4.29 4.20 4.28 11.5M
2024-08-12 4.34 4.37 4.21 4.25 17.6M
2024-08-09 4.50 4.53 4.37 4.38 18.6M
2024-08-08 4.60 4.60 4.45 4.47 27.5M
2024-08-07 4.53 4.68 4.50 4.62 43.5M
2024-08-06 4.48 4.51 4.39 4.49 20.6M
2024-08-05 4.63 4.66 4.37 4.38 37.0M
2024-08-02 4.69 4.93 4.59 4.61 62.1M
2024-08-01 4.44 4.94 4.43 4.79 78.5M
2024-07-31 4.32 4.51 4.30 4.49 27.9M
2024-07-30 4.21 4.38 4.18 4.31 24.1M
2024-07-29 4.16 4.27 4.09 4.22 17.6M
2024-07-26 3.99 4.15 3.97 4.14 15.9M
2024-07-25 3.94 4.04 3.89 3.99 11.1M
2024-07-24 4.03 4.07 3.95 3.96 10.9M
2024-07-23 4.16 4.19 4.02 4.04 11.5M
2024-07-22 4.04 4.17 4.00 4.16 15.9M
2024-07-19 3.98 4.08 3.97 4.05 12.9M
2024-07-18 4.06 4.06 3.90 4.02 19.9M
2024-07-17 4.21 4.24 4.06 4.07 16.2M
2024-07-16 4.19 4.23 4.13 4.21 13.2M
2024-07-15 4.32 4.32 4.19 4.22 15.0M
2024-07-12 4.42 4.44 4.28 4.31 19.2M
2024-07-11 4.30 4.49 4.30 4.43 38.9M
2024-07-10 4.51 4.58 4.23 4.23 40.1M
2024-07-09 4.55 4.72 4.50 4.70 14.2M
2024-07-08 4.76 4.77 4.53 4.56 10.9M
2024-07-05 4.65 4.78 4.59 4.76 10.2M
2024-07-04 4.86 4.87 4.65 4.66 10.2M
2024-07-03 4.93 4.93 4.83 4.84 7.7M
2024-07-02 4.89 5.00 4.86 4.91 10.1M
2024-07-01 4.86 4.90 4.72 4.88 13.1M
2024-06-28 4.85 4.95 4.81 4.86 11.4M
2024-06-27 4.90 4.99 4.83 4.85 14.4M
2024-06-26 4.60 4.91 4.57 4.90 18.8M
2024-06-25 4.65 4.73 4.55 4.61 10.8M
2024-06-24 4.86 4.86 4.63 4.64 15.8M
2024-06-21 4.94 4.98 4.82 4.91 11.2M
2024-06-20 5.19 5.19 4.95 4.96 17.6M
2024-06-19 5.23 5.24 5.16 5.17 9.3M
2024-06-18 5.11 5.24 5.07 5.20 12.8M
2024-06-17 5.09 5.16 5.07 5.09 9.4M
2024-06-14 5.10 5.13 5.01 5.12 9.2M
2024-06-13 5.14 5.17 5.05 5.08 10.2M
2024-06-12 5.00 5.15 4.98 5.11 13.1M
2024-06-11 4.94 5.04 4.83 5.01 12.7M
2024-06-07 4.87 5.00 4.83 4.94 18.3M
2024-06-06 5.02 5.06 4.70 4.79 26.1M
2024-06-05 5.09 5.11 5.00 5.00 12.6M
2024-06-04 5.23 5.25 5.04 5.11 18.6M
2024-06-03 5.33 5.41 5.22 5.26 20.4M
2024-05-31 5.24 5.44 5.24 5.39 23.4M
2024-05-30 5.13 5.34 5.06 5.23 17.7M
2024-05-29 5.18 5.28 5.14 5.18 9.8M
2024-05-28 5.24 5.29 5.15 5.17 9.4M
2024-05-27 5.22 5.28 5.11 5.25 11.1M
2024-05-24 5.30 5.35 5.21 5.21 10.0M
2024-05-23 5.46 5.46 5.28 5.30 12.9M
2024-05-22 5.43 5.49 5.38 5.48 10.9M
2024-05-21 5.53 5.54 5.40 5.44 15.3M
2024-05-20 5.55 5.63 5.49 5.52 15.5M
2024-05-17 5.54 5.59 5.47 5.58 12.8M
2024-05-16 5.46 5.57 5.46 5.50 13.5M
2024-05-15 5.54 5.55 5.44 5.44 11.5M
2024-05-14 5.44 5.55 5.42 5.53 14.9M
2024-05-13 5.62 5.64 5.37 5.42 20.1M
2024-05-10 5.85 5.87 5.66 5.67 16.5M
2024-05-09 5.73 5.83 5.71 5.82 16.3M
2024-05-08 5.98 5.99 5.72 5.73 25.3M
2024-05-07 5.83 5.98 5.79 5.94 26.7M
2024-05-06 5.89 5.95 5.79 5.84 16.4M
2024-04-30 5.88 5.96 5.72 5.81 20.9M
2024-04-29 5.74 5.95 5.71 5.91 23.1M
2024-04-26 5.50 5.83 5.47 5.78 23.6M
2024-04-25 5.55 5.61 5.50 5.54 18.3M
2024-04-24 5.42 5.63 5.39 5.61 25.1M
2024-04-23 5.27 5.53 5.21 5.38 28.4M
2024-04-22 5.20 5.30 4.99 5.19 18.9M
2024-04-19 5.42 5.44 5.22 5.25 22.5M
2024-04-18 5.47 5.60 5.32 5.45 24.5M
2024-04-17 5.10 5.48 5.10 5.45 28.3M
2024-04-16 5.57 5.59 5.05 5.05 36.4M
2024-04-15 5.85 5.92 5.46 5.61 29.9M
2024-04-12 5.96 6.04 5.90 5.91 15.8M
2024-04-11 5.93 6.08 5.93 5.96 17.6M
2024-04-10 6.22 6.22 5.88 6.00 28.3M
2024-04-09 6.21 6.37 6.16 6.22 21.8M
2024-04-08 6.32 6.35 6.13 6.15 24.0M
2024-04-03 6.56 6.62 6.32 6.38 28.5M
2024-04-02 6.73 6.77 6.57 6.62 35.7M
2024-04-01 6.85 6.90 6.67 6.81 51.8M
2024-03-29 6.35 6.85 6.25 6.77 60.7M
2024-03-28 6.00 6.42 5.99 6.36 33.7M
2024-03-27 6.35 6.39 6.01 6.02 29.9M
2024-03-26 6.50 6.60 6.27 6.39 30.8M
2024-03-25 6.71 6.83 6.47 6.55 42.4M
2024-03-22 6.84 6.87 6.61 6.75 49.7M
2024-03-21 6.76 6.92 6.76 6.85 57.6M
2024-03-20 6.61 6.79 6.58 6.70 39.1M
2024-03-19 6.64 6.74 6.59 6.62 44.4M
2024-03-18 6.61 6.69 6.54 6.67 57.1M
2024-03-15 6.38 6.79 6.24 6.64 84.0M
2024-03-14 6.45 6.48 6.23 6.35 42.0M
2024-03-13 6.36 6.67 6.29 6.53 64.0M
2024-03-12 6.35 6.42 6.28 6.34 30.1M
2024-03-11 6.22 6.30 6.15 6.30 29.4M
2024-03-08 6.08 6.33 6.06 6.28 38.5M
2024-03-07 6.27 6.31 6.03 6.09 38.7M
2024-03-06 6.18 6.36 6.18 6.28 33.8M
2024-03-05 6.37 6.38 6.18 6.23 46.9M
2024-03-04 6.34 6.44 6.19 6.43 59.3M
2024-03-01 6.33 6.55 6.24 6.44 97.1M
2024-02-29 5.65 6.31 5.64 6.31 93.2M
2024-02-28 6.36 6.41 5.74 5.74 76.8M
2024-02-27 5.95 6.32 5.94 6.32 66.9M
2024-02-26 5.86 6.44 5.72 6.11 77.8M
2024-02-23 5.62 5.87 5.60 5.85 41.1M
2024-02-22 5.30 5.57 5.28 5.57 33.3M
2024-02-21 5.22 5.54 5.16 5.34 33.7M
2024-02-20 5.16 5.31 5.03 5.29 30.4M
2024-02-19 4.95 5.18 4.95 5.13 34.4M
2024-02-08 4.49 4.87 4.40 4.86 38.2M
2024-02-07 4.49 4.60 4.31 4.43 40.2M
2024-02-06 4.38 4.69 4.16 4.49 55.2M
2024-02-05 5.09 5.09 4.62 4.62 28.8M
2024-02-02 5.49 5.63 4.91 5.13 32.1M
2024-02-01 5.44 5.63 5.29 5.46 26.1M
2024-01-31 5.86 5.96 5.53 5.53 40.7M
2024-01-30 6.32 6.42 6.12 6.14 12.2M
2024-01-29 6.62 6.65 6.35 6.37 16.4M
2024-01-26 6.63 6.76 6.57 6.62 15.8M
2024-01-25 6.30 6.65 6.23 6.63 24.9M
2024-01-24 6.19 6.32 6.01 6.30 17.8M
2024-01-23 6.10 6.25 6.05 6.19 12.9M
2024-01-22 6.58 6.60 6.07 6.16 20.6M
2024-01-19 6.68 6.77 6.58 6.58 11.0M
2024-01-18 6.61 6.70 6.46 6.68 18.4M
2024-01-17 6.86 6.89 6.67 6.68 14.0M
2024-01-16 6.98 6.98 6.77 6.86 18.8M
2024-01-15 6.83 7.10 6.83 6.99 19.2M
2024-01-12 6.93 6.99 6.79 6.89 16.3M
2024-01-11 6.78 7.01 6.77 6.96 15.4M
2024-01-10 6.91 6.92 6.77 6.78 12.4M
2024-01-09 6.90 7.01 6.87 6.95 13.6M
2024-01-08 7.00 7.04 6.88 6.88 12.8M
2024-01-05 7.23 7.23 6.98 7.02 15.7M
2024-01-04 7.18 7.24 7.11 7.20 13.5M
2024-01-03 7.22 7.28 7.13 7.19 16.5M
2024-01-02 7.22 7.30 7.17 7.26 19.6M