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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 34.53 | 34.97 | 33.74 | 33.97 | -1.96% | 1.53 | 7.37% |
| 2026-04-20 | 34.48 | 34.87 | 34.26 | 34.65 | -0.23% | 1.53 | 7.23% |
| 2026-04-17 | 35.54 | 35.61 | 34.55 | 34.73 | -2.74% | 1.85 | 8.70% |
| 2026-04-16 | 33.93 | 35.80 | 33.77 | 35.71 | +5.87% | 3.00 | 14.00% |
| 2026-04-15 | 34.48 | 34.55 | 33.63 | 33.73 | -1.89% | 1.30 | 6.24% |
| 2026-04-14 | 35.00 | 35.00 | 33.98 | 34.38 | +1.03% | 1.50 | 7.14% |
| 2026-04-13 | 33.30 | 34.43 | 33.23 | 34.03 | +0.74% | 1.62 | 7.77% |
| 2026-04-10 | 34.25 | 34.66 | 33.70 | 33.78 | -0.30% | 2.10 | 10.05% |
| 2026-04-09 | 34.38 | 34.91 | 33.42 | 33.88 | -2.81% | 2.08 | 10.08% |
| 2026-04-08 | 33.14 | 35.05 | 33.06 | 34.86 | +8.50% | 3.15 | 14.97% |
| 2026-04-07 | 32.28 | 32.63 | 31.38 | 32.13 | -0.34% | 1.54 | 7.84% |
| 2026-04-03 | 33.79 | 34.00 | 32.22 | 32.24 | -3.50% | 1.84 | 9.13% |
| 2026-04-02 | 35.47 | 35.50 | 33.07 | 33.41 | -6.73% | 2.85 | 13.69% |
| 2026-04-01 | 35.36 | 36.60 | 35.15 | 35.82 | +3.26% | 2.96 | 13.46% |
| 2026-03-31 | 35.74 | 35.85 | 34.65 | 34.69 | -3.91% | 2.21 | 10.28% |
| 2026-03-30 | 35.27 | 36.18 | 34.01 | 36.10 | -1.07% | 3.07 | 14.27% |
| 2026-03-27 | 36.71 | 37.95 | 36.35 | 36.49 | -0.90% | 3.23 | 14.31% |
| 2026-03-26 | 37.41 | 38.56 | 36.72 | 36.82 | -1.87% | 3.56 | 15.52% |
| 2026-03-25 | 37.30 | 38.28 | 37.16 | 37.52 | +0.67% | 4.93 | 21.41% |
| 2026-03-24 | 36.45 | 37.89 | 35.01 | 37.27 | +6.24% | 5.13 | 22.90% |