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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.81 | 19.85 | 19.21 | 19.45 | -1.92% | 25.60 | 1.94% |
| 2026-01-15 | 19.41 | 19.90 | 19.17 | 19.83 | +2.75% | 29.25 | 2.18% |
| 2026-01-14 | 19.56 | 19.98 | 19.11 | 19.30 | -1.83% | 45.48 | 3.42% |
| 2026-01-13 | 19.60 | 20.32 | 19.56 | 19.66 | +1.44% | 49.55 | 3.66% |
| 2026-01-12 | 20.10 | 20.68 | 19.37 | 19.38 | -2.02% | 59.60 | 4.41% |
| 2026-01-09 | 19.06 | 19.85 | 18.75 | 19.78 | +3.78% | 37.60 | 2.84% |
| 2026-01-08 | 18.32 | 19.66 | 18.30 | 19.06 | +4.10% | 40.92 | 3.17% |
| 2026-01-07 | 18.40 | 18.77 | 18.10 | 18.31 | -0.49% | 23.87 | 1.91% |
| 2026-01-06 | 18.45 | 18.54 | 18.10 | 18.40 | -0.27% | 30.34 | 2.44% |
| 2026-01-05 | 17.51 | 18.58 | 17.46 | 18.45 | +8.15% | 49.83 | 4.01% |
| 2025-12-31 | 17.61 | 17.66 | 17.00 | 17.06 | -2.35% | 17.99 | 1.54% |
| 2025-12-30 | 17.41 | 17.81 | 17.38 | 17.47 | -0.51% | 18.61 | 1.56% |
| 2025-12-29 | 16.93 | 17.90 | 16.89 | 17.56 | +2.57% | 34.61 | 2.90% |
| 2025-12-26 | 17.33 | 17.40 | 16.89 | 17.12 | -1.21% | 20.18 | 1.74% |
| 2025-12-25 | 16.98 | 17.38 | 16.82 | 17.33 | +1.88% | 17.92 | 1.54% |
| 2025-12-24 | 17.57 | 17.65 | 16.85 | 17.01 | -2.58% | 25.51 | 2.19% |
| 2025-12-23 | 17.34 | 17.73 | 17.23 | 17.46 | +0.34% | 18.21 | 1.53% |
| 2025-12-22 | 17.51 | 17.74 | 17.24 | 17.40 | +0.12% | 22.86 | 1.92% |
| 2025-12-19 | 16.85 | 17.50 | 16.57 | 17.38 | +3.76% | 25.94 | 2.22% |
| 2025-12-18 | 16.61 | 17.18 | 16.45 | 16.75 | +0.12% | 16.44 | 1.44% |