世纪华通 sz.002602
14.41
+0.07%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.50 | 14.57 | 14.21 | 14.41 | +0.07% | 12.27 | 1.26% |
| 2026-05-21 | 14.76 | 15.10 | 14.39 | 14.40 | -2.24% | 17.78 | 1.78% |
| 2026-05-20 | 14.66 | 14.88 | 14.61 | 14.73 | +0.07% | 10.86 | 1.08% |
| 2026-05-19 | 14.90 | 15.14 | 14.63 | 14.72 | -1.27% | 12.62 | 1.25% |
| 2026-05-18 | 14.68 | 15.15 | 14.47 | 14.91 | +0.07% | 18.60 | 1.84% |
| 2026-05-15 | 14.42 | 14.96 | 14.17 | 14.90 | +3.47% | 25.98 | 2.61% |
| 2026-05-14 | 15.10 | 15.24 | 14.40 | 14.40 | -4.45% | 23.70 | 2.38% |
| 2026-05-13 | 15.16 | 15.20 | 14.90 | 15.07 | -1.12% | 21.15 | 2.07% |
| 2026-05-12 | 15.22 | 15.92 | 15.15 | 15.24 | -0.26% | 24.55 | 2.34% |
| 2026-05-11 | 15.46 | 15.46 | 14.72 | 15.28 | -4.26% | 42.98 | 4.18% |
| 2026-05-08 | 15.98 | 16.55 | 15.89 | 15.96 | -1.18% | 27.42 | 2.49% |
| 2026-05-07 | 15.96 | 16.26 | 15.55 | 16.15 | +0.94% | 29.98 | 2.79% |
| 2026-05-06 | 16.14 | 16.20 | 15.77 | 16.00 | -0.06% | 23.39 | 2.15% |
| 2026-04-30 | 16.96 | 17.00 | 16.01 | 16.01 | -8.93% | 48.70 | 4.38% |
| 2026-04-29 | 17.39 | 17.70 | 17.16 | 17.58 | +1.97% | 23.45 | 1.98% |
| 2026-04-28 | 16.79 | 17.61 | 16.72 | 17.24 | +3.23% | 23.84 | 2.03% |
| 2026-04-27 | 16.39 | 16.86 | 16.11 | 16.70 | +2.02% | 12.23 | 1.08% |
| 2026-04-24 | 16.55 | 16.58 | 16.06 | 16.37 | -1.03% | 10.72 | 0.97% |
| 2026-04-23 | 16.85 | 16.87 | 16.35 | 16.54 | -1.78% | 12.68 | 1.12% |
| 2026-04-22 | 16.85 | 16.87 | 16.70 | 16.84 | +0.12% | 8.47 | 0.74% |