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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.10 | 35.19 | 34.54 | 34.97 | -0.09% | 0.93 | 8.40% |
| 2025-08-18 | 34.66 | 35.18 | 34.66 | 35.00 | +1.24% | 0.97 | 8.75% |
| 2025-08-15 | 33.81 | 34.59 | 33.78 | 34.57 | +2.31% | 0.69 | 6.38% |
| 2025-08-14 | 34.96 | 35.01 | 33.75 | 33.79 | -3.35% | 1.12 | 10.29% |
| 2025-08-13 | 34.93 | 35.12 | 34.69 | 34.96 | +0.11% | 0.83 | 7.56% |
| 2025-08-12 | 35.10 | 35.49 | 34.82 | 34.92 | -0.26% | 0.79 | 7.14% |
| 2025-08-11 | 34.82 | 35.06 | 34.47 | 35.01 | +1.19% | 0.61 | 5.57% |
| 2025-08-08 | 35.23 | 35.24 | 34.52 | 34.60 | -1.73% | 0.69 | 6.29% |
| 2025-08-07 | 35.04 | 35.40 | 34.91 | 35.21 | -0.11% | 0.75 | 6.73% |
| 2025-08-06 | 34.81 | 35.29 | 34.71 | 35.25 | +0.80% | 0.90 | 8.09% |
| 2025-08-05 | 34.65 | 35.24 | 34.59 | 34.97 | +0.92% | 0.77 | 6.97% |
| 2025-08-04 | 34.10 | 34.69 | 33.74 | 34.65 | +1.40% | 0.62 | 5.77% |
| 2025-08-01 | 34.43 | 34.57 | 34.05 | 34.17 | -1.24% | 0.70 | 6.45% |
| 2025-07-31 | 35.58 | 35.81 | 34.41 | 34.60 | -2.97% | 1.52 | 13.77% |
| 2025-07-30 | 35.00 | 36.00 | 34.71 | 35.66 | +2.41% | 2.38 | 21.23% |
| 2025-07-29 | 34.90 | 35.16 | 34.52 | 34.82 | -0.37% | 0.80 | 7.27% |
| 2025-07-28 | 34.90 | 35.26 | 34.69 | 34.95 | -0.46% | 0.75 | 6.79% |
| 2025-07-25 | 35.42 | 35.43 | 34.90 | 35.11 | -0.88% | 1.04 | 9.37% |
| 2025-07-24 | 35.05 | 35.62 | 35.03 | 35.42 | +0.31% | 1.35 | 12.04% |
| 2025-07-23 | 34.71 | 35.75 | 34.60 | 35.31 | +1.82% | 2.03 | 18.21% |