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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.24 | 16.88 | 16.04 | 16.73 | +2.01% | 22.05 | 1.96% |
| 2025-12-16 | 16.33 | 16.51 | 16.02 | 16.40 | +0.31% | 20.12 | 1.82% |
| 2025-12-15 | 17.03 | 17.14 | 16.29 | 16.35 | -4.94% | 26.52 | 2.33% |
| 2025-12-12 | 17.00 | 17.33 | 16.72 | 17.20 | +1.00% | 16.28 | 1.39% |
| 2025-12-11 | 17.69 | 17.69 | 17.02 | 17.03 | -3.07% | 23.18 | 1.96% |
| 2025-12-10 | 17.01 | 17.65 | 16.78 | 17.57 | +2.81% | 28.49 | 2.39% |
| 2025-12-09 | 16.74 | 17.44 | 16.55 | 17.09 | +1.48% | 25.20 | 2.15% |
| 2025-12-08 | 16.92 | 17.16 | 16.60 | 16.84 | +0.06% | 20.62 | 1.78% |
| 2025-12-05 | 17.26 | 17.26 | 16.63 | 16.83 | -2.77% | 28.89 | 2.50% |
| 2025-12-04 | 17.34 | 17.45 | 17.05 | 17.31 | +1.23% | 13.93 | 1.18% |
| 2025-12-03 | 18.08 | 18.40 | 16.90 | 17.10 | -5.37% | 42.72 | 3.60% |
| 2025-12-02 | 18.58 | 18.66 | 17.95 | 18.07 | -2.74% | 25.28 | 2.02% |
| 2025-12-01 | 17.86 | 18.74 | 17.68 | 18.58 | +3.28% | 29.44 | 2.35% |
| 2025-11-28 | 18.00 | 18.23 | 17.69 | 17.99 | -0.55% | 23.20 | 1.89% |
| 2025-11-27 | 18.35 | 18.75 | 18.02 | 18.09 | -0.88% | 25.61 | 2.03% |
| 2025-11-26 | 18.05 | 18.59 | 17.93 | 18.25 | +1.16% | 34.87 | 2.77% |
| 2025-11-25 | 17.19 | 18.17 | 17.19 | 18.04 | +7.19% | 43.95 | 3.59% |
| 2025-11-24 | 16.85 | 17.09 | 16.00 | 16.83 | +1.81% | 30.22 | 2.64% |
| 2025-11-21 | 16.70 | 17.42 | 16.49 | 16.53 | -3.50% | 24.24 | 2.10% |
| 2025-11-20 | 16.71 | 17.50 | 16.67 | 17.13 | +2.09% | 27.61 | 2.34% |