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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.10 | 35.10 | 34.60 | 34.68 | -0.69% | 0.93 | 8.50% |
| 2025-07-21 | 34.30 | 34.96 | 34.19 | 34.92 | +0.09% | 1.32 | 12.03% |
| 2025-07-18 | 34.38 | 35.80 | 34.14 | 34.89 | +1.19% | 1.60 | 15.30% |
| 2025-07-17 | 34.29 | 34.51 | 34.11 | 34.48 | +0.55% | 0.55 | 5.33% |
| 2025-07-16 | 34.10 | 34.43 | 34.06 | 34.29 | +0.29% | 0.51 | 4.93% |
| 2025-07-15 | 34.50 | 34.50 | 33.78 | 34.19 | -1.21% | 0.77 | 7.52% |
| 2025-07-14 | 34.45 | 34.80 | 34.34 | 34.61 | +0.12% | 0.60 | 5.76% |
| 2025-07-11 | 35.02 | 35.07 | 34.27 | 34.57 | -1.34% | 1.13 | 10.95% |
| 2025-07-10 | 34.92 | 35.09 | 34.52 | 35.04 | -0.14% | 1.16 | 11.10% |
| 2025-07-09 | 35.68 | 35.90 | 34.80 | 35.09 | -2.39% | 1.97 | 18.66% |
| 2025-07-08 | 33.70 | 37.28 | 33.70 | 35.95 | +7.03% | 3.43 | 32.19% |
| 2025-07-07 | 33.18 | 34.00 | 33.07 | 33.59 | +1.14% | 0.43 | 4.27% |
| 2025-07-04 | 33.95 | 33.96 | 33.21 | 33.21 | -2.38% | 0.72 | 7.19% |
| 2025-07-03 | 33.95 | 34.22 | 33.79 | 34.02 | +0.21% | 0.53 | 5.20% |
| 2025-07-02 | 34.13 | 34.39 | 33.65 | 33.95 | -1.10% | 0.60 | 5.92% |
| 2025-07-01 | 34.64 | 34.69 | 33.82 | 34.33 | -0.75% | 0.80 | 7.75% |
| 2025-06-30 | 34.41 | 34.61 | 34.23 | 34.59 | +1.08% | 0.96 | 9.27% |
| 2025-06-27 | 34.20 | 34.60 | 34.08 | 34.22 | +0.17% | 0.96 | 9.32% |
| 2025-06-26 | 34.02 | 34.64 | 33.92 | 34.16 | -0.38% | 1.14 | 11.02% |
| 2025-06-25 | 34.20 | 34.39 | 33.66 | 34.29 | -0.29% | 1.24 | 12.08% |