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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.80 | 41.05 | 40.50 | 40.94 | +0.37% | 1.51 | 6.06% |
| 2025-08-18 | 40.08 | 40.96 | 39.98 | 40.79 | +1.85% | 1.79 | 7.20% |
| 2025-08-15 | 39.66 | 40.28 | 39.33 | 40.05 | +0.58% | 1.43 | 5.88% |
| 2025-08-14 | 41.10 | 41.43 | 39.81 | 39.82 | -3.30% | 1.91 | 7.69% |
| 2025-08-13 | 41.50 | 41.75 | 41.12 | 41.18 | -0.44% | 1.75 | 6.92% |
| 2025-08-12 | 40.68 | 41.39 | 40.40 | 41.36 | +1.55% | 1.57 | 6.28% |
| 2025-08-11 | 40.05 | 41.04 | 40.05 | 40.73 | +1.19% | 1.18 | 4.72% |
| 2025-08-08 | 41.80 | 41.80 | 40.23 | 40.25 | -2.87% | 1.66 | 6.64% |
| 2025-08-07 | 41.96 | 42.00 | 41.32 | 41.44 | -0.81% | 1.52 | 5.98% |
| 2025-08-06 | 41.26 | 41.80 | 41.00 | 41.78 | +0.67% | 1.47 | 5.81% |
| 2025-08-05 | 41.70 | 42.00 | 41.29 | 41.50 | +0.75% | 1.56 | 6.13% |
| 2025-08-04 | 40.85 | 41.19 | 40.39 | 41.19 | +0.64% | 0.84 | 3.37% |
| 2025-08-01 | 40.99 | 40.99 | 40.09 | 40.93 | -0.17% | 1.10 | 4.43% |
| 2025-07-31 | 40.67 | 41.60 | 40.32 | 41.00 | +0.07% | 1.31 | 5.24% |
| 2025-07-30 | 41.01 | 41.17 | 40.09 | 40.97 | -0.73% | 1.32 | 5.30% |
| 2025-07-29 | 40.50 | 41.63 | 39.98 | 41.27 | +1.50% | 1.89 | 7.54% |
| 2025-07-28 | 40.30 | 41.15 | 40.11 | 40.66 | +0.17% | 1.24 | 4.99% |
| 2025-07-25 | 40.30 | 40.93 | 39.98 | 40.59 | +0.87% | 1.13 | 4.56% |
| 2025-07-24 | 39.98 | 40.33 | 39.74 | 40.24 | +0.68% | 0.90 | 3.66% |
| 2025-07-23 | 40.00 | 40.42 | 39.68 | 39.97 | -0.32% | 0.96 | 3.90% |