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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.11 | 39.20 | 37.81 | 39.13 | +2.49% | 1.45 | 6.10% |
| 2025-09-15 | 38.30 | 38.50 | 37.82 | 38.18 | -1.24% | 1.26 | 5.41% |
| 2025-09-12 | 38.40 | 39.94 | 38.20 | 38.66 | +1.74% | 2.26 | 9.47% |
| 2025-09-11 | 37.45 | 38.00 | 37.00 | 38.00 | +1.47% | 0.85 | 3.70% |
| 2025-09-10 | 37.10 | 37.80 | 37.10 | 37.45 | +0.70% | 0.66 | 2.89% |
| 2025-09-09 | 37.80 | 37.80 | 37.11 | 37.19 | -1.64% | 0.62 | 2.70% |
| 2025-09-08 | 37.72 | 37.90 | 37.31 | 37.81 | +0.56% | 0.64 | 2.80% |
| 2025-09-05 | 36.86 | 37.62 | 36.44 | 37.60 | +2.40% | 0.83 | 3.64% |
| 2025-09-04 | 37.09 | 37.65 | 36.18 | 36.72 | -0.38% | 0.84 | 3.68% |
| 2025-09-03 | 38.18 | 38.25 | 36.72 | 36.86 | -3.46% | 1.16 | 5.04% |
| 2025-09-02 | 39.74 | 39.98 | 37.87 | 38.18 | -4.38% | 1.92 | 8.17% |
| 2025-09-01 | 39.83 | 40.35 | 39.52 | 39.93 | +0.78% | 1.16 | 4.75% |
| 2025-08-29 | 40.13 | 40.15 | 39.26 | 39.62 | -1.32% | 1.29 | 5.31% |
| 2025-08-28 | 40.40 | 40.90 | 38.90 | 40.15 | -0.89% | 2.46 | 10.10% |
| 2025-08-27 | 41.95 | 42.68 | 40.50 | 40.51 | -3.43% | 2.58 | 10.07% |
| 2025-08-26 | 41.73 | 42.88 | 41.41 | 41.95 | +0.19% | 2.64 | 10.19% |
| 2025-08-25 | 42.21 | 42.52 | 41.61 | 41.87 | -0.07% | 2.62 | 10.19% |
| 2025-08-22 | 41.68 | 42.20 | 41.57 | 41.90 | +0.24% | 2.14 | 8.37% |
| 2025-08-21 | 42.01 | 42.42 | 41.30 | 41.80 | +0.80% | 2.66 | 10.39% |
| 2025-08-20 | 40.65 | 42.30 | 40.09 | 41.47 | +1.29% | 2.68 | 10.65% |