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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 41.30 | 41.30 | 40.04 | 40.10 | -3.09% | 1.89 | 7.65% |
| 2025-07-21 | 41.10 | 41.46 | 40.80 | 41.38 | +0.07% | 1.33 | 5.28% |
| 2025-07-18 | 41.60 | 42.22 | 41.31 | 41.35 | -1.08% | 1.64 | 6.41% |
| 2025-07-17 | 41.92 | 41.92 | 41.38 | 41.80 | +0.31% | 1.67 | 6.54% |
| 2025-07-16 | 42.40 | 42.68 | 41.66 | 41.67 | -2.82% | 2.55 | 9.91% |
| 2025-07-15 | 41.62 | 42.96 | 40.95 | 42.88 | +2.10% | 4.30 | 16.66% |
| 2025-07-14 | 43.01 | 43.88 | 41.00 | 42.00 | +0.14% | 3.85 | 15.00% |
| 2025-07-11 | 40.02 | 42.80 | 39.90 | 41.94 | +3.84% | 4.33 | 17.01% |
| 2025-07-10 | 40.53 | 41.30 | 40.10 | 40.39 | -1.25% | 1.84 | 7.40% |
| 2025-07-09 | 41.49 | 41.70 | 40.65 | 40.90 | -1.49% | 1.84 | 7.33% |
| 2025-07-08 | 40.37 | 41.65 | 40.03 | 41.52 | +1.96% | 2.49 | 9.92% |
| 2025-07-07 | 40.07 | 41.20 | 39.68 | 40.72 | +2.60% | 2.34 | 9.40% |
| 2025-07-04 | 39.71 | 41.11 | 38.72 | 39.69 | +0.46% | 2.28 | 9.35% |
| 2025-07-03 | 39.30 | 39.85 | 38.90 | 39.51 | +0.15% | 1.28 | 5.33% |
| 2025-07-02 | 40.36 | 40.65 | 39.03 | 39.45 | -2.28% | 1.47 | 6.08% |
| 2025-07-01 | 41.47 | 41.47 | 40.10 | 40.37 | -2.65% | 2.11 | 8.51% |
| 2025-06-30 | 41.68 | 41.97 | 41.12 | 41.47 | +0.34% | 2.34 | 9.22% |
| 2025-06-27 | 41.22 | 42.42 | 40.80 | 41.33 | +0.10% | 3.28 | 12.89% |
| 2025-06-26 | 40.51 | 42.06 | 40.15 | 41.29 | +0.54% | 3.99 | 15.85% |
| 2025-06-25 | 39.73 | 41.17 | 39.54 | 41.07 | +2.70% | 3.28 | 13.25% |