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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.00 | 19.35 | 18.95 | 19.21 | +0.31% | 16.80 | 1.29% |
| 2026-02-12 | 19.40 | 19.74 | 19.11 | 19.15 | -0.47% | 18.25 | 1.39% |
| 2026-02-11 | 19.14 | 19.41 | 18.94 | 19.24 | +1.05% | 21.35 | 1.63% |
| 2026-02-10 | 19.28 | 19.44 | 18.85 | 19.04 | -1.24% | 23.66 | 1.83% |
| 2026-02-09 | 20.00 | 20.08 | 19.08 | 19.28 | -2.63% | 28.99 | 2.20% |
| 2026-02-06 | 19.21 | 19.95 | 18.88 | 19.80 | +1.96% | 30.67 | 2.31% |
| 2026-02-05 | 19.30 | 19.80 | 19.11 | 19.42 | -0.56% | 21.83 | 1.65% |
| 2026-02-04 | 20.15 | 20.44 | 19.25 | 19.53 | -4.17% | 45.30 | 3.38% |
| 2026-02-03 | 20.09 | 20.42 | 18.00 | 20.38 | +2.67% | 89.19 | 6.80% |
| 2026-02-02 | 19.59 | 20.50 | 19.53 | 19.85 | +0.46% | 50.78 | 3.71% |
| 2026-01-30 | 19.81 | 20.47 | 19.55 | 19.76 | +4.77% | 59.69 | 4.40% |
| 2026-01-29 | 18.64 | 19.22 | 18.50 | 18.86 | +0.91% | 23.55 | 1.83% |
| 2026-01-28 | 18.86 | 18.98 | 18.56 | 18.69 | -1.37% | 19.48 | 1.53% |
| 2026-01-27 | 19.20 | 19.29 | 18.58 | 18.95 | -0.32% | 26.50 | 2.06% |
| 2026-01-26 | 19.38 | 19.65 | 18.94 | 19.01 | -2.61% | 26.46 | 2.03% |
| 2026-01-23 | 20.19 | 20.19 | 19.45 | 19.52 | -3.32% | 30.01 | 2.25% |
| 2026-01-22 | 20.01 | 20.45 | 19.79 | 20.19 | +0.95% | 26.57 | 1.94% |
| 2026-01-21 | 20.44 | 20.54 | 19.95 | 20.00 | -2.15% | 25.63 | 1.87% |
| 2026-01-20 | 20.30 | 20.88 | 19.40 | 20.44 | +2.20% | 44.25 | 3.24% |
| 2026-01-19 | 19.26 | 20.16 | 19.22 | 20.00 | +2.83% | 29.82 | 2.21% |