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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.57 | 35.86 | 34.80 | 34.88 | -1.99% | 0.85 | 3.95% |
| 2025-11-18 | 34.90 | 35.69 | 34.85 | 35.59 | +1.34% | 1.00 | 4.60% |
| 2025-11-17 | 34.70 | 35.37 | 34.50 | 35.12 | -1.18% | 0.92 | 4.29% |
| 2025-11-14 | 35.38 | 36.19 | 35.31 | 35.54 | +0.31% | 1.28 | 5.82% |
| 2025-11-13 | 35.68 | 35.69 | 35.25 | 35.43 | -0.81% | 0.70 | 3.24% |
| 2025-11-12 | 35.60 | 35.73 | 34.90 | 35.72 | +0.53% | 0.87 | 4.04% |
| 2025-11-11 | 35.55 | 35.64 | 35.21 | 35.53 | +0.11% | 0.59 | 2.72% |
| 2025-11-10 | 35.13 | 35.59 | 34.94 | 35.49 | +1.34% | 0.64 | 2.96% |
| 2025-11-07 | 35.62 | 35.89 | 35.02 | 35.02 | -3.13% | 1.21 | 5.60% |
| 2025-11-06 | 35.31 | 36.36 | 34.80 | 36.15 | +2.52% | 1.76 | 8.08% |
| 2025-11-05 | 34.82 | 35.37 | 34.70 | 35.26 | +0.66% | 0.52 | 2.44% |
| 2025-11-04 | 35.24 | 35.50 | 34.81 | 35.03 | -1.02% | 0.50 | 2.32% |
| 2025-11-03 | 35.15 | 35.70 | 34.92 | 35.39 | +0.68% | 0.62 | 2.86% |
| 2025-10-31 | 34.51 | 35.45 | 34.46 | 35.15 | +1.85% | 0.67 | 3.12% |
| 2025-10-30 | 35.00 | 35.15 | 34.51 | 34.51 | -1.62% | 0.66 | 3.12% |
| 2025-10-29 | 35.39 | 35.68 | 34.86 | 35.08 | -1.98% | 0.82 | 3.81% |
| 2025-10-28 | 35.40 | 36.09 | 35.40 | 35.79 | -0.28% | 0.55 | 2.51% |
| 2025-10-27 | 35.88 | 36.10 | 35.65 | 35.89 | +0.56% | 0.66 | 3.03% |
| 2025-10-24 | 35.32 | 35.70 | 35.20 | 35.69 | +1.22% | 0.68 | 3.15% |
| 2025-10-23 | 34.78 | 35.34 | 34.55 | 35.26 | +1.06% | 0.59 | 2.74% |