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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.14 | 28.28 | 28.00 | 28.02 | -0.43% | 0.19 | 0.79% |
| 2026-02-12 | 28.44 | 28.44 | 28.11 | 28.14 | -1.05% | 0.27 | 1.11% |
| 2026-02-11 | 28.37 | 28.55 | 28.22 | 28.44 | +0.67% | 0.24 | 1.02% |
| 2026-02-10 | 28.47 | 28.48 | 28.22 | 28.25 | -0.77% | 0.28 | 1.18% |
| 2026-02-09 | 28.50 | 28.59 | 28.33 | 28.47 | +0.14% | 0.36 | 1.50% |
| 2026-02-06 | 28.83 | 28.83 | 28.34 | 28.43 | 0.00% | 0.31 | 1.29% |
| 2026-02-05 | 28.51 | 28.68 | 28.35 | 28.43 | -0.77% | 0.25 | 1.03% |
| 2026-02-04 | 28.57 | 28.85 | 28.41 | 28.65 | 0.00% | 0.31 | 1.29% |
| 2026-02-03 | 28.43 | 28.68 | 28.36 | 28.65 | +1.27% | 0.32 | 1.31% |
| 2026-02-02 | 28.68 | 28.90 | 28.26 | 28.29 | -2.75% | 0.47 | 1.97% |
| 2026-01-30 | 28.22 | 29.43 | 27.90 | 29.09 | +2.72% | 0.88 | 3.65% |
| 2026-01-29 | 28.53 | 28.85 | 28.13 | 28.32 | -1.32% | 0.64 | 2.66% |
| 2026-01-28 | 28.82 | 29.26 | 28.63 | 28.70 | -0.42% | 0.60 | 2.46% |
| 2026-01-27 | 29.30 | 29.30 | 28.38 | 28.82 | -2.01% | 0.70 | 2.86% |
| 2026-01-26 | 29.69 | 30.25 | 29.41 | 29.41 | -0.71% | 0.89 | 3.55% |
| 2026-01-23 | 29.65 | 29.65 | 29.35 | 29.62 | +0.37% | 0.76 | 3.04% |
| 2026-01-22 | 29.63 | 29.82 | 29.50 | 29.51 | -0.37% | 0.78 | 3.11% |
| 2026-01-21 | 30.25 | 30.40 | 29.54 | 29.62 | -3.83% | 1.40 | 5.54% |
| 2026-01-20 | 28.56 | 30.81 | 28.46 | 30.80 | +7.84% | 1.94 | 7.73% |
| 2026-01-19 | 28.29 | 28.58 | 27.74 | 28.56 | +0.95% | 0.68 | 2.84% |