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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.80 | 35.10 | 34.55 | 34.89 | -0.34% | 0.49 | 2.30% |
| 2025-10-21 | 34.73 | 35.06 | 34.38 | 35.01 | +0.52% | 0.80 | 3.74% |
| 2025-10-20 | 34.20 | 35.10 | 34.06 | 34.83 | +2.80% | 0.68 | 3.20% |
| 2025-10-17 | 34.78 | 34.80 | 33.88 | 33.88 | -2.59% | 0.70 | 3.33% |
| 2025-10-16 | 35.50 | 35.50 | 34.71 | 34.78 | -2.19% | 0.72 | 3.34% |
| 2025-10-15 | 35.16 | 35.67 | 34.81 | 35.56 | +1.17% | 0.57 | 2.64% |
| 2025-10-14 | 35.83 | 36.15 | 35.04 | 35.15 | -1.76% | 0.85 | 3.90% |
| 2025-10-13 | 35.10 | 35.96 | 34.69 | 35.78 | -1.62% | 0.88 | 4.03% |
| 2025-10-10 | 37.35 | 37.35 | 36.37 | 36.37 | -2.60% | 1.11 | 4.95% |
| 2025-10-09 | 38.00 | 38.10 | 37.18 | 37.34 | -2.30% | 1.43 | 6.24% |
| 2025-09-30 | 37.70 | 39.19 | 37.55 | 38.22 | +1.89% | 1.92 | 8.21% |
| 2025-09-29 | 38.26 | 38.50 | 37.10 | 37.51 | -2.70% | 1.98 | 8.61% |
| 2025-09-26 | 39.70 | 40.60 | 38.43 | 38.55 | +1.39% | 3.58 | 14.80% |
| 2025-09-25 | 38.02 | 38.60 | 37.86 | 38.02 | +0.64% | 1.21 | 5.19% |
| 2025-09-24 | 36.67 | 37.78 | 36.31 | 37.78 | +2.52% | 0.97 | 4.26% |
| 2025-09-23 | 37.66 | 37.80 | 35.31 | 36.85 | -2.54% | 1.27 | 5.67% |
| 2025-09-22 | 37.34 | 38.44 | 37.34 | 37.81 | +1.37% | 0.97 | 4.19% |
| 2025-09-19 | 37.93 | 38.20 | 37.28 | 37.30 | -1.66% | 0.87 | 3.79% |
| 2025-09-18 | 38.43 | 38.94 | 37.50 | 37.93 | -1.94% | 1.46 | 6.23% |
| 2025-09-17 | 38.71 | 39.05 | 38.63 | 38.68 | -1.15% | 1.20 | 5.07% |