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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 39.77 | 41.00 | 39.77 | 39.99 | +1.89% | 3.34 | 13.57% |
| 2025-06-23 | 37.21 | 39.39 | 37.10 | 39.25 | +3.07% | 2.92 | 12.32% |
| 2025-06-20 | 39.91 | 40.80 | 37.95 | 38.08 | -7.75% | 4.19 | 17.52% |
| 2025-06-19 | 39.63 | 43.50 | 38.33 | 41.28 | +5.52% | 5.84 | 23.47% |
| 2025-06-18 | 39.45 | 39.83 | 38.83 | 39.12 | -1.39% | 1.87 | 7.80% |
| 2025-06-17 | 39.30 | 40.40 | 38.52 | 39.67 | +1.41% | 3.17 | 13.06% |
| 2025-06-16 | 37.25 | 39.20 | 37.23 | 39.12 | +4.57% | 3.09 | 13.01% |
| 2025-06-13 | 38.10 | 39.07 | 37.30 | 37.41 | -2.25% | 1.77 | 7.59% |
| 2025-06-12 | 37.92 | 38.62 | 37.51 | 38.27 | +0.95% | 1.42 | 6.06% |
| 2025-06-11 | 37.76 | 38.28 | 37.28 | 37.91 | +1.91% | 1.07 | 4.60% |
| 2025-06-10 | 38.20 | 38.29 | 36.70 | 37.20 | -2.82% | 1.23 | 5.35% |
| 2025-06-09 | 38.00 | 38.44 | 37.60 | 38.28 | +1.59% | 1.20 | 5.13% |
| 2025-06-06 | 37.70 | 38.16 | 37.33 | 37.68 | -0.71% | 1.23 | 5.32% |
| 2025-06-05 | 37.00 | 38.07 | 36.70 | 37.95 | +2.56% | 1.70 | 7.39% |
| 2025-06-04 | 37.44 | 37.52 | 36.53 | 37.00 | 0.00% | 1.22 | 5.38% |
| 2025-06-03 | 37.21 | 38.54 | 36.99 | 37.00 | +1.56% | 2.04 | 8.83% |
| 2025-05-30 | 37.13 | 37.90 | 35.98 | 36.43 | -4.82% | 2.33 | 10.34% |
| 2025-05-29 | 35.03 | 39.28 | 34.98 | 38.28 | +9.28% | 3.36 | 14.55% |
| 2025-05-28 | 35.64 | 35.91 | 34.86 | 35.03 | -1.71% | 0.74 | 3.44% |
| 2025-05-27 | 36.15 | 36.70 | 35.23 | 35.64 | -1.76% | 1.14 | 5.21% |