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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.94 | 38.44 | 36.95 | 37.57 | -0.87% | 1.92 | 8.35% |
| 2026-01-15 | 38.58 | 39.18 | 37.20 | 37.90 | -2.70% | 2.44 | 10.49% |
| 2026-01-14 | 36.91 | 39.90 | 36.80 | 38.95 | +5.30% | 4.60 | 19.43% |
| 2026-01-13 | 37.61 | 38.04 | 36.80 | 36.99 | -1.49% | 2.46 | 10.70% |
| 2026-01-12 | 36.52 | 37.94 | 36.11 | 37.55 | +5.33% | 3.09 | 13.63% |
| 2026-01-09 | 35.00 | 35.76 | 34.90 | 35.65 | +2.00% | 1.35 | 6.22% |
| 2026-01-08 | 34.51 | 35.18 | 34.45 | 34.95 | +1.84% | 1.04 | 4.88% |
| 2026-01-07 | 34.56 | 34.86 | 34.25 | 34.32 | -1.18% | 0.72 | 3.40% |
| 2026-01-06 | 34.58 | 34.90 | 34.30 | 34.73 | +0.29% | 0.85 | 4.01% |
| 2026-01-05 | 33.58 | 34.99 | 33.42 | 34.63 | +3.25% | 1.44 | 6.86% |
| 2025-12-31 | 33.03 | 33.64 | 32.88 | 33.54 | +1.64% | 0.70 | 3.43% |
| 2025-12-30 | 33.20 | 33.62 | 32.98 | 33.00 | -0.96% | 0.50 | 2.44% |
| 2025-12-29 | 33.31 | 33.41 | 33.08 | 33.32 | -0.03% | 0.42 | 2.06% |
| 2025-12-26 | 33.53 | 33.76 | 33.20 | 33.33 | -0.77% | 0.50 | 2.45% |
| 2025-12-25 | 33.29 | 33.69 | 33.20 | 33.59 | +0.27% | 0.45 | 2.21% |
| 2025-12-24 | 32.94 | 33.86 | 32.83 | 33.50 | +1.42% | 0.62 | 3.05% |
| 2025-12-23 | 33.81 | 34.79 | 32.94 | 33.03 | +0.06% | 0.66 | 3.22% |
| 2025-12-22 | 33.14 | 33.56 | 32.94 | 33.01 | +0.06% | 0.42 | 2.04% |
| 2025-12-19 | 32.78 | 33.12 | 32.73 | 32.99 | +0.83% | 0.30 | 1.51% |
| 2025-12-18 | 32.14 | 33.09 | 32.01 | 32.72 | +0.93% | 0.46 | 2.29% |