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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.75 | 19.10 | 18.61 | 19.10 | +5.00% | 33.19 | 2.55% |
| 2025-10-21 | 17.50 | 18.19 | 17.20 | 18.19 | +5.02% | 25.36 | 2.06% |
| 2025-10-20 | 18.37 | 18.50 | 17.31 | 17.32 | -4.94% | 39.96 | 3.30% |
| 2025-10-17 | 18.98 | 19.17 | 18.22 | 18.22 | -5.01% | 27.68 | 2.20% |
| 2025-10-16 | 19.20 | 19.60 | 18.91 | 19.18 | +0.16% | 18.22 | 1.39% |
| 2025-10-15 | 19.53 | 19.66 | 18.56 | 19.15 | -2.00% | 39.97 | 3.08% |
| 2025-10-14 | 20.13 | 20.47 | 19.48 | 19.54 | -1.71% | 24.81 | 1.81% |
| 2025-10-13 | 19.40 | 20.41 | 19.38 | 19.88 | -1.09% | 24.55 | 1.81% |
| 2025-10-10 | 20.91 | 21.07 | 19.90 | 20.10 | -3.83% | 25.79 | 1.84% |
| 2025-10-09 | 20.71 | 21.39 | 20.10 | 20.90 | +0.92% | 32.33 | 2.27% |
| 2025-09-30 | 21.04 | 21.32 | 20.60 | 20.71 | -1.99% | 25.66 | 1.80% |
| 2025-09-29 | 21.98 | 22.05 | 21.00 | 21.13 | -2.09% | 32.44 | 2.21% |
| 2025-09-26 | 21.99 | 22.49 | 21.10 | 21.58 | -1.78% | 44.20 | 2.95% |
| 2025-09-25 | 20.95 | 21.97 | 20.82 | 21.97 | +5.02% | 29.19 | 1.97% |
| 2025-09-24 | 20.60 | 21.24 | 20.17 | 20.92 | +1.55% | 29.24 | 2.06% |
| 2025-09-23 | 20.10 | 20.60 | 19.75 | 20.60 | +3.99% | 32.21 | 2.34% |
| 2025-09-22 | 19.26 | 19.81 | 18.95 | 19.81 | +4.98% | 29.24 | 2.18% |
| 2025-09-19 | 19.25 | 19.42 | 18.52 | 18.87 | -2.23% | 29.58 | 2.28% |
| 2025-09-18 | 19.90 | 19.99 | 19.20 | 19.30 | -2.77% | 28.82 | 2.15% |
| 2025-09-17 | 19.85 | 20.13 | 18.90 | 19.85 | +0.66% | 37.96 | 2.84% |