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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 33.42 | 35.34 | 33.35 | 34.39 | +2.13% | 1.53 | 14.79% |
| 2025-06-23 | 32.93 | 33.67 | 32.93 | 33.67 | +1.14% | 0.77 | 7.62% |
| 2025-06-20 | 33.69 | 34.11 | 33.22 | 33.29 | -1.15% | 0.94 | 9.23% |
| 2025-06-19 | 34.74 | 35.13 | 33.56 | 33.68 | -3.62% | 1.56 | 15.13% |
| 2025-06-18 | 34.82 | 35.29 | 34.42 | 34.94 | -0.65% | 1.45 | 13.77% |
| 2025-06-17 | 36.28 | 36.61 | 34.96 | 35.17 | -4.35% | 3.20 | 29.95% |
| 2025-06-16 | 31.70 | 38.09 | 31.70 | 36.78 | +15.86% | 4.86 | 45.42% |
| 2025-06-13 | 32.39 | 32.39 | 31.66 | 31.74 | -1.97% | 0.60 | 6.23% |
| 2025-06-12 | 32.08 | 32.63 | 31.87 | 32.38 | +0.93% | 0.70 | 7.15% |
| 2025-06-11 | 31.83 | 32.43 | 31.83 | 32.08 | +0.91% | 0.54 | 5.54% |
| 2025-06-10 | 32.33 | 32.48 | 31.35 | 31.79 | -2.35% | 0.71 | 7.36% |
| 2025-06-09 | 31.98 | 32.74 | 31.98 | 32.56 | +1.77% | 0.64 | 6.54% |
| 2025-06-06 | 32.50 | 32.50 | 31.99 | 31.99 | -1.38% | 0.48 | 4.93% |
| 2025-06-05 | 32.67 | 32.67 | 32.15 | 32.44 | +0.15% | 0.52 | 5.34% |
| 2025-06-04 | 32.48 | 32.68 | 32.24 | 32.39 | -0.28% | 0.43 | 4.40% |
| 2025-06-03 | 31.84 | 32.52 | 31.73 | 32.48 | +1.62% | 0.63 | 6.43% |
| 2025-05-30 | 31.80 | 32.36 | 31.36 | 31.96 | +0.31% | 0.70 | 7.26% |
| 2025-05-29 | 31.23 | 31.93 | 31.19 | 31.86 | +1.55% | 0.58 | 6.08% |
| 2025-05-28 | 32.46 | 32.59 | 31.17 | 31.37 | -2.59% | 0.87 | 9.06% |
| 2025-05-27 | 32.64 | 32.79 | 31.88 | 32.21 | -1.40% | 0.73 | 7.49% |