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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.53 | 13.54 | 13.01 | 13.22 | -2.65% | 18.83 | 2.07% |
| 2025-08-18 | 13.51 | 13.97 | 13.41 | 13.58 | +1.04% | 17.88 | 1.91% |
| 2025-08-15 | 13.71 | 13.87 | 13.26 | 13.44 | -2.11% | 20.00 | 2.15% |
| 2025-08-14 | 14.04 | 14.25 | 13.69 | 13.73 | -2.35% | 16.14 | 1.68% |
| 2025-08-13 | 13.88 | 14.18 | 13.72 | 14.06 | +1.88% | 14.58 | 1.51% |
| 2025-08-12 | 13.70 | 13.87 | 13.53 | 13.80 | +0.15% | 13.85 | 1.47% |
| 2025-08-11 | 14.21 | 14.21 | 13.50 | 13.78 | -2.41% | 19.18 | 2.03% |
| 2025-08-08 | 14.40 | 14.66 | 13.95 | 14.12 | -1.47% | 18.80 | 1.91% |
| 2025-08-07 | 14.07 | 14.34 | 13.94 | 14.33 | +2.36% | 14.65 | 1.50% |
| 2025-08-06 | 14.33 | 14.38 | 13.85 | 14.00 | -1.48% | 21.88 | 2.26% |
| 2025-08-05 | 13.50 | 14.21 | 13.45 | 14.21 | +5.03% | 22.74 | 2.38% |
| 2025-08-04 | 12.94 | 13.53 | 12.88 | 13.53 | +4.97% | 23.34 | 2.54% |
| 2025-08-01 | 12.70 | 12.90 | 12.51 | 12.89 | +1.42% | 14.08 | 1.61% |
| 2025-07-31 | 12.75 | 12.99 | 12.64 | 12.71 | -0.31% | 13.91 | 1.58% |
| 2025-07-30 | 12.53 | 12.93 | 12.25 | 12.75 | +2.66% | 17.66 | 2.03% |
| 2025-07-29 | 12.40 | 12.48 | 12.11 | 12.42 | +1.72% | 12.48 | 1.47% |
| 2025-07-28 | 12.16 | 12.37 | 11.92 | 12.21 | -2.63% | 17.91 | 2.15% |
| 2025-07-25 | 12.95 | 13.06 | 12.35 | 12.54 | -2.56% | 15.41 | 1.77% |
| 2025-07-24 | 12.85 | 13.03 | 12.55 | 12.87 | +0.16% | 14.50 | 1.65% |
| 2025-07-23 | 12.48 | 12.89 | 12.30 | 12.85 | +4.22% | 19.88 | 2.28% |