世纪恒通 sz.301428
34.70
+4.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.78 | 35.14 | 33.40 | 34.70 | +4.27% | 1.43 | 5.89% |
| 2026-05-21 | 35.81 | 36.00 | 33.16 | 33.28 | -6.57% | 1.72 | 8.04% |
| 2026-05-20 | 36.14 | 36.51 | 35.57 | 35.62 | -2.70% | 1.33 | 6.04% |
| 2026-05-19 | 35.41 | 37.00 | 35.02 | 36.61 | +2.75% | 1.79 | 8.10% |
| 2026-05-18 | 34.88 | 35.78 | 34.88 | 35.63 | +1.80% | 1.22 | 5.62% |
| 2026-05-15 | 35.22 | 35.99 | 34.80 | 35.00 | +0.26% | 1.25 | 5.76% |
| 2026-05-14 | 36.74 | 37.04 | 34.91 | 34.91 | -3.83% | 1.49 | 6.81% |
| 2026-05-13 | 34.90 | 36.85 | 34.80 | 36.30 | +3.42% | 2.14 | 9.70% |
| 2026-05-12 | 35.87 | 36.23 | 34.99 | 35.10 | -2.66% | 1.54 | 7.10% |
| 2026-05-11 | 35.92 | 36.30 | 35.48 | 36.06 | +1.04% | 1.95 | 8.87% |
| 2026-05-08 | 36.02 | 36.50 | 35.30 | 35.69 | +0.22% | 2.56 | 11.66% |
| 2026-05-07 | 33.95 | 35.71 | 33.71 | 35.61 | +4.80% | 2.68 | 12.58% |
| 2026-05-06 | 33.25 | 34.80 | 33.25 | 33.98 | +3.13% | 1.92 | 9.22% |
| 2026-04-30 | 33.13 | 33.29 | 32.70 | 32.95 | 0.00% | 0.95 | 4.71% |
| 2026-04-29 | 32.60 | 33.60 | 32.56 | 32.95 | +0.12% | 1.41 | 6.94% |
| 2026-04-28 | 33.46 | 34.37 | 32.71 | 32.91 | +2.84% | 2.60 | 12.67% |
| 2026-04-27 | 31.80 | 32.09 | 30.81 | 32.00 | +0.13% | 1.29 | 6.70% |
| 2026-04-24 | 32.88 | 33.19 | 31.32 | 31.96 | -4.11% | 1.82 | 9.32% |
| 2026-04-23 | 33.79 | 34.23 | 33.02 | 33.33 | -1.97% | 1.32 | 6.42% |
| 2026-04-22 | 33.81 | 34.25 | 33.55 | 34.00 | +0.09% | 1.31 | 6.34% |