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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.75 | 32.91 | 31.60 | 32.42 | -0.98% | 0.56 | 2.82% |
| 2025-12-16 | 33.25 | 33.34 | 32.38 | 32.74 | -1.59% | 0.52 | 2.58% |
| 2025-12-15 | 33.46 | 33.74 | 33.21 | 33.27 | -1.45% | 0.32 | 1.57% |
| 2025-12-12 | 33.70 | 34.01 | 33.50 | 33.76 | +0.33% | 0.31 | 1.52% |
| 2025-12-11 | 34.49 | 34.49 | 33.57 | 33.65 | -2.07% | 0.56 | 2.70% |
| 2025-12-10 | 34.76 | 34.76 | 34.17 | 34.36 | -1.15% | 0.50 | 2.39% |
| 2025-12-09 | 35.20 | 35.39 | 34.72 | 34.76 | -1.25% | 0.50 | 2.34% |
| 2025-12-08 | 34.88 | 35.50 | 34.85 | 35.20 | +1.21% | 0.72 | 3.33% |
| 2025-12-05 | 34.61 | 34.84 | 34.10 | 34.78 | +0.32% | 0.64 | 3.01% |
| 2025-12-04 | 35.01 | 35.35 | 34.65 | 34.67 | -1.92% | 0.83 | 3.90% |
| 2025-12-03 | 35.79 | 35.83 | 34.72 | 35.35 | -1.23% | 1.82 | 8.42% |
| 2025-12-02 | 34.85 | 36.68 | 34.30 | 35.79 | +2.90% | 2.63 | 12.01% |
| 2025-12-01 | 34.83 | 35.02 | 34.40 | 34.78 | +0.03% | 0.68 | 3.18% |
| 2025-11-28 | 34.34 | 34.84 | 34.21 | 34.77 | +1.02% | 0.58 | 2.75% |
| 2025-11-27 | 34.50 | 34.74 | 34.06 | 34.42 | +0.20% | 0.48 | 2.25% |
| 2025-11-26 | 34.89 | 35.48 | 34.35 | 34.35 | -1.63% | 0.74 | 3.48% |
| 2025-11-25 | 34.41 | 35.28 | 34.41 | 34.92 | +1.66% | 0.95 | 4.42% |
| 2025-11-24 | 33.40 | 34.55 | 33.00 | 34.35 | +3.12% | 0.90 | 4.36% |
| 2025-11-21 | 34.47 | 35.30 | 33.31 | 33.31 | -2.91% | 1.11 | 5.32% |
| 2025-11-20 | 35.00 | 35.17 | 34.15 | 34.31 | -1.63% | 0.70 | 3.30% |