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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.22 | 12.33 | 12.06 | 12.33 | +5.03% | 24.49 | 2.90% |
| 2025-07-21 | 11.47 | 11.74 | 11.46 | 11.74 | +5.01% | 13.98 | 1.74% |
| 2025-07-18 | 11.84 | 11.89 | 11.18 | 11.18 | -5.01% | 30.58 | 3.93% |
| 2025-07-17 | 12.26 | 12.29 | 11.74 | 11.77 | -4.77% | 29.97 | 3.66% |
| 2025-07-16 | 13.07 | 13.07 | 12.36 | 12.36 | -5.00% | 25.92 | 3.00% |
| 2025-07-15 | 12.77 | 13.18 | 12.44 | 13.01 | +1.88% | 23.67 | 2.67% |
| 2025-07-14 | 12.33 | 12.77 | 11.81 | 12.77 | +5.02% | 28.93 | 3.40% |
| 2025-07-11 | 12.22 | 12.65 | 12.02 | 12.16 | -3.87% | 35.15 | 4.20% |
| 2025-07-10 | 13.40 | 13.73 | 12.65 | 12.65 | -5.03% | 31.43 | 3.50% |
| 2025-07-09 | 12.86 | 13.32 | 12.70 | 13.32 | +4.47% | 17.25 | 1.93% |
| 2025-07-08 | 12.15 | 12.82 | 12.15 | 12.75 | +4.08% | 16.22 | 1.88% |
| 2025-07-07 | 11.92 | 12.25 | 11.78 | 12.25 | +2.94% | 14.98 | 1.81% |
| 2025-07-04 | 11.52 | 11.98 | 11.48 | 11.90 | +3.75% | 13.30 | 1.64% |
| 2025-07-03 | 11.50 | 11.57 | 11.33 | 11.47 | -0.26% | 10.07 | 1.28% |
| 2025-07-02 | 11.21 | 11.53 | 10.92 | 11.50 | +3.05% | 13.30 | 1.72% |
| 2025-07-01 | 11.19 | 11.42 | 11.08 | 11.16 | +0.72% | 14.13 | 1.83% |
| 2025-06-30 | 10.65 | 11.08 | 10.61 | 11.08 | +5.02% | 14.71 | 1.96% |
| 2025-06-27 | 10.20 | 10.55 | 10.07 | 10.55 | +4.46% | 11.66 | 1.64% |
| 2025-06-26 | 10.39 | 10.39 | 9.87 | 10.10 | -2.51% | 15.56 | 2.25% |
| 2025-06-25 | 10.53 | 10.55 | 10.32 | 10.36 | -0.77% | 8.74 | 1.22% |