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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 33.21 | 33.39 | 32.57 | 32.67 | -1.38% | 0.70 | 7.04% |
| 2025-05-23 | 33.22 | 33.82 | 32.92 | 33.12 | -0.09% | 0.53 | 5.23% |
| 2025-05-22 | 33.97 | 34.02 | 33.13 | 33.15 | -3.05% | 0.77 | 7.57% |
| 2025-05-21 | 34.16 | 34.32 | 33.50 | 34.20 | +0.67% | 0.86 | 8.39% |
| 2025-05-20 | 34.02 | 34.36 | 33.84 | 33.97 | -0.23% | 0.74 | 7.21% |
| 2025-05-19 | 34.82 | 34.82 | 33.83 | 34.05 | -2.67% | 0.84 | 8.20% |
| 2025-05-16 | 34.63 | 35.09 | 34.37 | 34.98 | +0.43% | 0.88 | 8.38% |
| 2025-05-15 | 35.41 | 36.07 | 34.83 | 34.84 | -2.29% | 1.41 | 13.19% |
| 2025-05-14 | 34.82 | 35.68 | 34.52 | 35.65 | +1.67% | 2.01 | 18.87% |
| 2025-05-13 | 34.62 | 35.15 | 33.73 | 35.06 | +2.53% | 2.08 | 19.96% |
| 2025-05-12 | 33.31 | 34.21 | 33.31 | 34.20 | +2.90% | 1.03 | 10.06% |
| 2025-05-09 | 34.48 | 34.48 | 33.19 | 33.23 | -3.61% | 1.14 | 11.29% |
| 2025-05-08 | 34.10 | 34.57 | 34.03 | 34.48 | +0.61% | 1.06 | 10.25% |
| 2025-05-07 | 35.19 | 35.21 | 33.90 | 34.27 | -1.37% | 1.40 | 13.50% |
| 2025-05-06 | 34.15 | 34.78 | 33.65 | 34.75 | +3.28% | 1.30 | 12.53% |