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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.50 | 24.75 | 20.10 | 23.18 | -7.65% | 0.42 | 2.07% |
| 2026-03-20 | 26.95 | 26.96 | 25.08 | 25.10 | -6.06% | 0.48 | 2.21% |
| 2026-03-19 | 27.40 | 27.40 | 26.71 | 26.72 | -3.08% | 0.27 | 1.19% |
| 2026-03-18 | 27.03 | 27.82 | 26.86 | 27.57 | +1.32% | 0.34 | 1.49% |
| 2026-03-17 | 27.50 | 27.62 | 27.10 | 27.21 | -0.40% | 0.25 | 1.08% |
| 2026-03-16 | 27.05 | 27.64 | 26.96 | 27.32 | +0.63% | 0.24 | 1.04% |
| 2026-03-13 | 27.47 | 27.56 | 27.08 | 27.15 | -0.37% | 0.26 | 1.14% |
| 2026-03-12 | 27.18 | 27.27 | 26.91 | 27.25 | +0.26% | 0.22 | 0.96% |
| 2026-03-11 | 27.31 | 27.38 | 27.11 | 27.18 | -0.55% | 0.23 | 1.01% |
| 2026-03-10 | 27.05 | 27.36 | 27.04 | 27.33 | +1.26% | 0.22 | 0.94% |
| 2026-03-09 | 27.20 | 27.29 | 26.73 | 26.99 | -1.50% | 0.24 | 1.07% |
| 2026-03-06 | 27.03 | 27.43 | 26.96 | 27.40 | +1.41% | 0.21 | 0.89% |
| 2026-03-05 | 27.25 | 27.25 | 26.80 | 27.02 | +1.24% | 0.20 | 0.88% |
| 2026-03-04 | 27.30 | 27.40 | 26.69 | 26.69 | -3.37% | 0.38 | 1.68% |
| 2026-03-03 | 28.69 | 28.69 | 27.61 | 27.62 | -3.83% | 0.55 | 2.32% |
| 2026-03-02 | 28.17 | 29.08 | 27.88 | 28.72 | +0.77% | 0.74 | 3.06% |
| 2026-02-27 | 28.48 | 28.50 | 28.20 | 28.50 | +0.60% | 0.20 | 0.85% |
| 2026-02-26 | 28.44 | 28.55 | 28.17 | 28.33 | -0.53% | 0.25 | 1.06% |
| 2026-02-25 | 28.30 | 28.66 | 28.30 | 28.48 | +0.28% | 0.28 | 1.15% |
| 2026-02-24 | 28.11 | 28.43 | 28.05 | 28.40 | +1.36% | 0.24 | 0.99% |