惠通科技 sz.301601
20.42
+0.89%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.54 | 20.54 | 19.93 | 20.42 | +0.89% | 0.34 | 1.98% |
| 2026-05-21 | 21.01 | 21.25 | 20.20 | 20.24 | -3.16% | 0.36 | 2.04% |
| 2026-05-20 | 21.29 | 21.38 | 20.76 | 20.90 | -2.25% | 0.31 | 1.77% |
| 2026-05-19 | 21.21 | 21.73 | 20.99 | 21.38 | +0.85% | 0.30 | 1.65% |
| 2026-05-18 | 21.23 | 21.29 | 20.76 | 21.20 | -0.42% | 0.33 | 1.89% |
| 2026-05-15 | 21.68 | 22.20 | 21.20 | 21.29 | -1.89% | 0.43 | 2.36% |
| 2026-05-14 | 21.85 | 22.30 | 21.53 | 21.70 | -0.50% | 0.36 | 1.93% |
| 2026-05-13 | 22.08 | 22.08 | 21.60 | 21.81 | -1.22% | 0.28 | 1.50% |
| 2026-05-12 | 22.43 | 22.78 | 22.00 | 22.08 | -1.56% | 0.47 | 2.50% |
| 2026-05-11 | 22.70 | 22.75 | 22.28 | 22.43 | -0.53% | 0.27 | 1.42% |
| 2026-05-08 | 22.30 | 22.59 | 22.08 | 22.55 | +1.21% | 0.29 | 1.52% |
| 2026-05-07 | 22.20 | 22.32 | 22.02 | 22.28 | +1.23% | 0.35 | 1.87% |
| 2026-05-06 | 22.09 | 22.30 | 21.98 | 22.01 | +0.27% | 0.30 | 1.58% |
| 2026-04-30 | 22.13 | 22.35 | 21.70 | 21.95 | -1.30% | 0.28 | 1.50% |
| 2026-04-29 | 22.09 | 22.50 | 22.01 | 22.24 | +0.18% | 0.33 | 1.73% |
| 2026-04-28 | 22.44 | 22.71 | 22.07 | 22.20 | -1.11% | 0.33 | 1.73% |
| 2026-04-27 | 21.25 | 22.49 | 21.01 | 22.45 | +5.05% | 0.71 | 3.85% |
| 2026-04-24 | 23.02 | 23.23 | 21.26 | 21.37 | -9.95% | 1.10 | 5.97% |
| 2026-04-23 | 23.62 | 24.03 | 23.57 | 23.73 | +0.42% | 0.54 | 2.67% |
| 2026-04-22 | 23.96 | 24.12 | 23.23 | 23.63 | -1.50% | 0.45 | 2.27% |