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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 36.15 | 36.67 | 34.90 | 35.08 | -4.41% | 3.44 | 15.69% |
| 2026-03-20 | 38.22 | 38.86 | 36.70 | 36.70 | -4.48% | 4.26 | 18.48% |
| 2026-03-19 | 39.52 | 40.28 | 38.20 | 38.42 | -3.44% | 7.00 | 29.30% |
| 2026-03-18 | 34.01 | 39.79 | 34.01 | 39.79 | +19.99% | 7.43 | 32.38% |
| 2026-03-17 | 34.82 | 34.98 | 33.11 | 33.16 | -4.77% | 1.50 | 7.25% |
| 2026-03-16 | 34.33 | 35.00 | 33.98 | 34.82 | +1.75% | 1.52 | 7.20% |
| 2026-03-13 | 35.81 | 36.02 | 34.17 | 34.22 | -5.05% | 2.29 | 10.81% |
| 2026-03-12 | 37.32 | 38.18 | 35.95 | 36.04 | -3.61% | 3.85 | 17.02% |
| 2026-03-11 | 36.74 | 38.25 | 36.74 | 37.39 | +1.85% | 5.73 | 24.98% |
| 2026-03-10 | 35.55 | 38.00 | 35.18 | 36.71 | +3.12% | 6.05 | 26.97% |
| 2026-03-09 | 33.81 | 35.76 | 33.68 | 35.60 | +8.37% | 4.39 | 20.73% |
| 2026-03-06 | 31.83 | 32.96 | 31.73 | 32.85 | +2.66% | 0.96 | 4.81% |
| 2026-03-05 | 32.43 | 32.50 | 31.92 | 32.00 | +0.57% | 0.98 | 4.99% |
| 2026-03-04 | 31.71 | 32.33 | 31.60 | 31.82 | -0.66% | 0.96 | 4.92% |
| 2026-03-03 | 33.51 | 33.84 | 31.95 | 32.03 | -4.70% | 1.68 | 8.39% |
| 2026-03-02 | 34.69 | 34.96 | 33.48 | 33.61 | -5.35% | 2.23 | 10.74% |
| 2026-02-27 | 34.79 | 35.92 | 34.72 | 35.51 | +1.81% | 2.10 | 9.69% |
| 2026-02-26 | 35.31 | 35.49 | 34.81 | 34.88 | -1.16% | 1.73 | 8.07% |
| 2026-02-25 | 36.10 | 36.17 | 35.14 | 35.29 | -2.14% | 2.22 | 10.18% |
| 2026-02-24 | 37.70 | 37.73 | 35.67 | 36.06 | -2.99% | 2.24 | 10.13% |