三维通信( 002115.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-01 | 8.82 | 9.14 | 8.82 | 9.14 | 4.10% | 0.99% | 3.70% | 15,447,700 | 139,800,000 | 171% | 9.05 | 2.88% | 8.87 | 2.07% | 8.80 | 1.75% | 8.81 | -0.24% | -0.53% |  |
| 2020-05-29 | 8.63 | 8.89 | 8.56 | 8.78 | 1.62% | -0.19% | -0.62% | 9,600,000 | 84,450,000 | 103% | 8.80 | 2.37% | 8.69 | 0.78% | 8.65 | 0.26% | 8.84 | -0.89% | -0.48% | |
| 2020-05-28 | 8.64 | 8.72 | 8.46 | 8.64 | -0.46% | 0.55% | -3.07% | 7,004,600 | 60,192,000 | 69% | 8.59 | -0.81% | 8.63 | 0.28% | 8.63 | -0.52% | 8.91 | -0.61% | -0.33% | |
| 2020-05-27 | 8.74 | 8.82 | 8.50 | 8.68 | 0.00% | 0.20% | -3.22% | 8,882,500 | 76,952,000 | 86% | 8.66 | 0.58% | 8.60 | -0.21% | 8.67 | -0.80% | 8.97 | -0.62% | -0.27% | |
| 2020-05-26 | 8.50 | 8.68 | 8.50 | 8.68 | 2.48% | 0.78% | -3.82% | 6,478,100 | 55,798,000 | 62% | 8.61 | 1.02% | 8.62 | -0.78% | 8.74 | -1.01% | 9.03 | -0.60% | -0.21% | |
| 2020-05-25 | 8.69 | 8.70 | 8.41 | 8.47 | -2.98% | -0.66% | -6.71% | 7,803,200 | 66,533,000 | 72% | 8.53 | -2.33% | 8.69 | -1.62% | 8.83 | -1.63% | 9.08 | -0.94% | -0.17% | |
| 2020-05-22 | 8.70 | 8.82 | 8.62 | 8.73 | 0.23% | 0.01% | -4.75% | 7,383,800 | 64,451,000 | 65% | 8.73 | -0.80% | 8.83 | -1.14% | 8.98 | -1.31% | 9.17 | -0.62% | -0.09% | |
| 2020-05-21 | 8.92 | 8.99 | 8.65 | 8.71 | -1.80% | -1.01% | -5.55% | 8,958,700 | 78,828,000 | 75% | 8.80 | -1.40% | 8.93 | -1.49% | 9.10 | -0.76% | 9.22 | -0.58% | -0.03% | |
| 2020-05-20 | 9.08 | 9.09 | 8.80 | 8.87 | -2.53% | -0.61% | -4.38% | 11,310,900 | 100,944,000 | 89% | 8.92 | -1.63% | 9.07 | -1.53% | 9.17 | -0.77% | 9.28 | -0.27% | 0.01% | |
| 2020-05-19 | 9.14 | 9.18 | 9.00 | 9.10 | 0.44% | 0.31% | -2.16% | 9,572,500 | 86,845,000 | 75% | 9.07 | -1.07% | 9.21 | -0.51% | 9.24 | -0.45% | 9.30 | 0.08% | -0.02% | |
| 2020-05-18 | 9.43 | 9.45 | 9.01 | 9.06 | -3.21% | -1.20% | -2.52% | 15,741,100 | 144,347,000 | 122% | 9.17 | -1.88% | 9.26 | -0.69% | 9.28 | -0.78% | 9.29 | 0.23% | -0.09% | |
| 2020-05-15 | 9.24 | 9.48 | 9.16 | 9.36 | 1.96% | 0.15% | 0.94% | 14,339,000 | 134,012,000 | 119% | 9.35 | 0.84% | 9.32 | 0.16% | 9.35 | -0.13% | 9.27 | 0.60% | -0.23% | |
| 2020-05-14 | 9.32 | 9.35 | 9.18 | 9.18 | -1.82% | -0.95% | -0.41% | 9,163,400 | 84,922,000 | 75% | 9.27 | -0.74% | 9.31 | -0.78% | 9.36 | -0.25% | 9.22 | -0.01% | -0.43% | |
| 2020-05-13 | 9.30 | 9.44 | 9.20 | 9.35 | 0.00% | 0.14% | 1.42% | 7,426,400 | 69,344,000 | 61% | 9.34 | 0.19% | 9.38 | -0.14% | 9.39 | 0.33% | 9.22 | 0.01% | -0.49% | |
| 2020-05-12 | 9.42 | 9.45 | 9.21 | 9.35 | -0.85% | 0.33% | 1.43% | 9,585,000 | 89,322,000 | 76% | 9.32 | -1.34% | 9.39 | -0.17% | 9.36 | 0.52% | 9.22 | -0.20% | -0.61% | |
| 2020-05-11 | 9.45 | 9.56 | 9.31 | 9.43 | 0.64% | -0.17% | 2.10% | 13,093,200 | 123,684,000 | 103% | 9.45 | 0.59% | 9.41 | 0.77% | 9.31 | 1.04% | 9.24 | -0.12% | -0.77% | |
| 2020-05-08 | 9.33 | 9.48 | 9.30 | 9.37 | 0.97% | -0.22% | 1.33% | 14,581,300 | 136,938,000 | 115% | 9.39 | -0.02% | 9.34 | 1.08% | 9.21 | 1.19% | 9.25 | -0.05% | -0.79% | |
| 2020-05-07 | 9.50 | 9.63 | 9.24 | 9.28 | -0.64% | -1.20% | 0.30% | 16,481,400 | 154,809,000 | 134% | 9.39 | 2.01% | 9.24 | 1.98% | 9.10 | 0.53% | 9.25 | -0.18% | -0.78% | |
| 2020-05-06 | 9.09 | 9.34 | 9.00 | 9.34 | 2.52% | 1.43% | 0.77% | 13,750,300 | 126,610,000 | 111% | 9.21 | 1.61% | 9.06 | 1.32% | 9.06 | -0.06% | 9.27 | -0.58% | -0.75% | |
| 2020-04-30 | 8.88 | 9.16 | 8.83 | 9.11 | 3.52% | 0.53% | -2.28% | 12,651,400 | 114,649,000 | 97% | 9.06 | 2.47% | 8.94 | -0.59% | 9.06 | -1.01% | 9.32 | -0.54% | -0.68% | |
| 2020-04-29 | 8.80 | 9.01 | 8.72 | 8.80 | -1.35% | -0.50% | -6.12% | 10,119,100 | 89,495,000 | 73% | 8.84 | -0.64% | 8.99 | -1.40% | 9.15 | -1.46% | 9.37 | -1.17% | -0.61% | |
| 2020-04-28 | 9.28 | 9.31 | 8.60 | 8.92 | -3.25% | 0.21% | -5.96% | 15,157,900 | 134,916,000 | 95% | 8.90 | -4.07% | 9.12 | -2.52% | 9.29 | -1.51% | 9.49 | -1.48% | -0.47% | |
| 2020-04-27 | 9.23 | 9.37 | 9.18 | 9.22 | 0.44% | -0.64% | -4.23% | 10,056,400 | 93,313,000 | 62% | 9.28 | -0.01% | 9.36 | -1.06% | 9.43 | -0.58% | 9.63 | -0.58% | -0.26% | |
| 2020-04-24 | 9.38 | 9.48 | 9.14 | 9.18 | -2.34% | -1.08% | -5.19% | 10,740,000 | 99,662,000 | 64% | 9.28 | -2.10% | 9.46 | -0.65% | 9.49 | -0.72% | 9.68 | -1.17% | -0.21% | |
| 2020-04-23 | 9.65 | 9.65 | 9.39 | 9.40 | -2.59% | -0.83% | -4.06% | 13,005,800 | 123,284,000 | 68% | 9.48 | -1.19% | 9.52 | -0.30% | 9.55 | -0.07% | 9.80 | -1.84% | -0.07% | |
| 2020-04-22 | 9.47 | 9.67 | 9.44 | 9.65 | 0.94% | 0.59% | -3.33% | 11,619,800 | 111,464,000 | 50% | 9.59 | 1.13% | 9.55 | -0.20% | 9.56 | -0.60% | 9.98 | -0.27% | 0.21% | |
| 2020-04-21 | 9.52 | 9.57 | 9.41 | 9.56 | -0.73% | 0.78% | -4.49% | 11,255,400 | 106,769,000 | 44% | 9.49 | -0.76% | 9.57 | -0.04% | 9.62 | -1.25% | 10.01 | 0.03% | 0.23% | |
| 2020-04-20 | 9.54 | 9.68 | 9.45 | 9.63 | 1.48% | 0.74% | -3.76% | 14,264,800 | 136,352,000 | 52% | 9.56 | -0.70% | 9.57 | -0.89% | 9.74 | -0.64% | 10.01 | 0.08% | 0.20% | |
| 2020-04-17 | 9.64 | 9.77 | 9.46 | 9.49 | -0.94% | -1.41% | -5.08% | 16,919,200 | 162,864,000 | 62% | 9.63 | 1.07% | 9.66 | -1.56% | 9.80 | -1.34% | 10.00 | 0.19% | 0.12% | |
| 2020-04-16 | 9.58 | 9.63 | 9.43 | 9.58 | 0.00% | 0.59% | -4.00% | 16,602,600 | 158,121,000 | 60% | 9.52 | -2.28% | 9.81 | -1.12% | 9.94 | -2.39% | 9.98 | 0.13% | 0.03% | | |
|
