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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.41 | 20.76 | 19.60 | 19.72 | -1.89% | 45.03 | 3.26% |
| 2025-09-15 | 19.00 | 20.10 | 18.90 | 20.10 | +5.02% | 29.22 | 2.16% |
| 2025-09-12 | 18.60 | 19.14 | 17.86 | 19.14 | +3.24% | 33.11 | 2.62% |
| 2025-09-11 | 18.86 | 19.36 | 18.20 | 18.54 | -1.70% | 33.57 | 2.60% |
| 2025-09-10 | 18.35 | 19.12 | 17.70 | 18.86 | +3.51% | 31.28 | 2.47% |
| 2025-09-09 | 17.60 | 18.22 | 17.31 | 18.22 | +4.89% | 28.61 | 2.33% |
| 2025-09-08 | 16.74 | 17.37 | 16.68 | 17.37 | +5.02% | 27.15 | 2.31% |
| 2025-09-05 | 15.53 | 16.54 | 15.26 | 16.54 | +5.02% | 26.93 | 2.44% |
| 2025-09-04 | 16.65 | 16.82 | 15.75 | 15.75 | -5.01% | 31.86 | 2.87% |
| 2025-09-03 | 16.18 | 16.79 | 16.06 | 16.58 | +3.62% | 31.34 | 2.77% |
| 2025-09-02 | 15.75 | 16.03 | 15.59 | 16.00 | +2.63% | 23.72 | 2.18% |
| 2025-09-01 | 15.36 | 15.62 | 15.15 | 15.59 | +0.39% | 22.81 | 2.16% |
| 2025-08-29 | 14.91 | 15.53 | 14.85 | 15.53 | +5.00% | 24.76 | 2.37% |
| 2025-08-28 | 14.58 | 14.80 | 14.37 | 14.79 | +2.92% | 19.91 | 1.99% |
| 2025-08-27 | 14.38 | 14.79 | 14.26 | 14.37 | +0.70% | 19.85 | 1.99% |
| 2025-08-26 | 13.98 | 14.58 | 13.97 | 14.27 | +2.37% | 20.02 | 2.04% |
| 2025-08-25 | 13.78 | 14.05 | 13.49 | 13.94 | +0.22% | 18.05 | 1.91% |
| 2025-08-22 | 14.10 | 14.24 | 13.82 | 13.91 | -1.28% | 17.10 | 1.78% |
| 2025-08-21 | 13.54 | 14.09 | 13.42 | 14.09 | +4.99% | 25.01 | 2.62% |
| 2025-08-20 | 13.30 | 13.44 | 13.13 | 13.42 | +1.51% | 13.76 | 1.50% |