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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.07 | 29.15 | 28.26 | 28.29 | -2.31% | 0.59 | 2.43% |
| 2026-01-15 | 28.69 | 29.46 | 28.60 | 28.96 | +0.17% | 0.41 | 1.65% |
| 2026-01-14 | 28.91 | 29.28 | 28.60 | 28.91 | -0.07% | 0.39 | 4.26% |
| 2026-01-13 | 29.00 | 29.40 | 28.76 | 28.93 | -0.55% | 0.42 | 4.56% |
| 2026-01-12 | 28.66 | 29.10 | 28.50 | 29.09 | +1.54% | 0.40 | 4.43% |
| 2026-01-09 | 28.49 | 28.65 | 28.41 | 28.65 | +0.60% | 0.30 | 3.32% |
| 2026-01-08 | 28.48 | 28.60 | 28.22 | 28.48 | +0.49% | 0.24 | 2.63% |
| 2026-01-07 | 28.59 | 28.60 | 28.23 | 28.34 | -0.84% | 0.27 | 3.05% |
| 2026-01-06 | 28.50 | 28.66 | 28.21 | 28.58 | +0.63% | 0.32 | 3.53% |
| 2026-01-05 | 28.04 | 28.47 | 27.77 | 28.40 | +2.19% | 0.32 | 3.54% |
| 2025-12-31 | 28.30 | 28.30 | 27.78 | 27.79 | -1.00% | 0.18 | 1.99% |
| 2025-12-30 | 28.17 | 28.33 | 28.05 | 28.07 | -1.02% | 0.15 | 1.73% |
| 2025-12-29 | 28.18 | 28.47 | 28.14 | 28.36 | +0.64% | 0.12 | 1.36% |
| 2025-12-26 | 28.29 | 28.60 | 28.15 | 28.18 | -1.05% | 0.20 | 2.25% |
| 2025-12-25 | 28.70 | 28.70 | 28.34 | 28.48 | +0.18% | 0.11 | 1.26% |
| 2025-12-24 | 28.01 | 28.60 | 27.83 | 28.43 | +1.46% | 0.20 | 2.23% |
| 2025-12-23 | 28.38 | 28.60 | 28.01 | 28.02 | -1.44% | 0.14 | 1.60% |
| 2025-12-22 | 28.42 | 28.61 | 28.35 | 28.43 | +0.07% | 0.12 | 1.39% |
| 2025-12-19 | 28.21 | 28.46 | 28.13 | 28.41 | +0.67% | 0.13 | 1.42% |
| 2025-12-18 | 28.07 | 28.46 | 27.82 | 28.22 | +0.50% | 0.16 | 1.80% |