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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.67 | 24.19 | 23.67 | 23.99 | +0.88% | 0.39 | 1.91% |
| 2026-04-20 | 23.91 | 23.96 | 23.40 | 23.78 | -0.71% | 0.44 | 2.22% |
| 2026-04-17 | 23.34 | 24.28 | 23.01 | 23.95 | +3.14% | 0.71 | 3.54% |
| 2026-04-16 | 22.99 | 23.26 | 22.90 | 23.22 | +1.00% | 0.19 | 0.97% |
| 2026-04-15 | 23.20 | 23.28 | 22.94 | 22.99 | -0.82% | 0.18 | 0.95% |
| 2026-04-14 | 23.01 | 23.18 | 22.90 | 23.18 | +0.96% | 0.23 | 1.20% |
| 2026-04-13 | 22.96 | 23.00 | 22.66 | 22.96 | +0.57% | 0.16 | 0.81% |
| 2026-04-10 | 22.72 | 23.08 | 22.56 | 22.83 | +1.51% | 0.27 | 1.41% |
| 2026-04-09 | 23.06 | 23.13 | 22.42 | 22.49 | -2.85% | 0.28 | 1.44% |
| 2026-04-08 | 22.76 | 23.25 | 22.76 | 23.15 | +2.75% | 0.41 | 2.11% |
| 2026-04-07 | 22.01 | 22.67 | 21.87 | 22.53 | +2.08% | 0.33 | 1.73% |
| 2026-04-03 | 22.82 | 23.49 | 21.91 | 22.07 | -3.33% | 0.40 | 2.13% |
| 2026-04-02 | 23.25 | 23.41 | 22.72 | 22.83 | -2.23% | 0.18 | 0.92% |
| 2026-04-01 | 23.25 | 23.40 | 23.15 | 23.35 | +1.70% | 0.24 | 1.20% |
| 2026-03-31 | 23.30 | 23.57 | 22.89 | 22.96 | -1.03% | 0.20 | 0.99% |
| 2026-03-30 | 23.00 | 23.30 | 22.72 | 23.20 | -0.09% | 0.18 | 0.94% |
| 2026-03-27 | 22.62 | 23.34 | 22.52 | 23.22 | +1.71% | 0.27 | 1.39% |
| 2026-03-26 | 23.38 | 23.63 | 22.79 | 22.83 | -2.27% | 0.24 | 1.24% |
| 2026-03-25 | 23.30 | 23.58 | 23.01 | 23.36 | +1.04% | 0.32 | 1.60% |
| 2026-03-24 | 23.64 | 23.75 | 22.44 | 23.12 | -0.26% | 0.42 | 2.19% |