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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.28 | 38.70 | 37.15 | 37.17 | -0.21% | 2.34 | 10.10% |
| 2026-02-12 | 37.87 | 37.99 | 36.96 | 37.25 | -1.06% | 2.21 | 9.65% |
| 2026-02-11 | 38.76 | 39.48 | 37.65 | 37.65 | -3.71% | 3.12 | 13.31% |
| 2026-02-10 | 38.55 | 40.10 | 38.01 | 39.10 | +2.20% | 4.45 | 18.55% |
| 2026-02-09 | 38.48 | 38.95 | 37.92 | 38.26 | +0.92% | 3.18 | 13.55% |
| 2026-02-06 | 37.27 | 38.85 | 36.46 | 37.91 | +0.16% | 3.42 | 14.82% |
| 2026-02-05 | 37.60 | 38.80 | 37.17 | 37.85 | -2.12% | 3.46 | 14.89% |
| 2026-02-04 | 41.96 | 42.30 | 37.75 | 38.67 | -10.44% | 7.61 | 31.41% |
| 2026-02-03 | 43.71 | 45.22 | 41.10 | 43.18 | -1.14% | 9.70 | 37.00% |
| 2026-02-02 | 43.80 | 50.09 | 43.20 | 43.68 | -3.36% | 11.91 | 42.02% |
| 2026-01-30 | 43.01 | 45.42 | 41.90 | 45.20 | +4.56% | 9.15 | 34.27% |
| 2026-01-29 | 41.03 | 45.80 | 40.89 | 43.23 | +3.57% | 10.42 | 38.93% |
| 2026-01-28 | 40.24 | 42.80 | 39.92 | 41.74 | +2.25% | 7.71 | 30.42% |
| 2026-01-27 | 38.02 | 41.88 | 37.50 | 40.82 | +6.05% | 7.70 | 31.90% |
| 2026-01-26 | 41.01 | 42.88 | 37.07 | 38.49 | +4.37% | 6.37 | 26.61% |
| 2026-01-23 | 36.82 | 37.24 | 36.53 | 36.88 | +0.30% | 1.42 | 6.31% |
| 2026-01-22 | 36.73 | 37.15 | 36.46 | 36.77 | +0.11% | 0.85 | 3.79% |
| 2026-01-21 | 36.11 | 37.30 | 36.01 | 36.73 | +0.55% | 1.19 | 5.32% |
| 2026-01-20 | 37.95 | 38.27 | 36.15 | 36.53 | -3.33% | 1.70 | 7.50% |
| 2026-01-19 | 37.10 | 38.59 | 36.66 | 37.79 | +0.59% | 2.16 | 9.33% |