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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.15 | 28.43 | 27.58 | 28.08 | -0.53% | 0.23 | 2.58% |
| 2025-12-16 | 28.55 | 28.55 | 28.21 | 28.23 | -1.16% | 0.17 | 1.89% |
| 2025-12-15 | 29.00 | 29.00 | 28.56 | 28.56 | -1.52% | 0.20 | 2.23% |
| 2025-12-12 | 29.72 | 30.00 | 28.82 | 29.00 | -2.39% | 0.39 | 4.26% |
| 2025-12-11 | 29.60 | 30.55 | 29.40 | 29.71 | +0.37% | 0.66 | 6.92% |
| 2025-12-10 | 29.49 | 29.60 | 29.16 | 29.60 | +0.37% | 0.21 | 2.23% |
| 2025-12-09 | 29.21 | 29.69 | 28.98 | 29.49 | +1.03% | 0.29 | 3.08% |
| 2025-12-08 | 29.54 | 29.54 | 29.12 | 29.19 | -0.55% | 0.22 | 2.42% |
| 2025-12-05 | 28.05 | 29.70 | 27.77 | 29.35 | +4.60% | 0.57 | 6.23% |
| 2025-12-04 | 28.70 | 28.70 | 28.06 | 28.06 | -2.23% | 0.20 | 2.29% |
| 2025-12-03 | 29.06 | 29.16 | 28.50 | 28.70 | -1.20% | 0.14 | 1.49% |
| 2025-12-02 | 29.31 | 29.36 | 28.93 | 29.05 | -0.89% | 0.17 | 1.80% |
| 2025-12-01 | 29.13 | 29.35 | 28.99 | 29.31 | +1.10% | 0.20 | 2.12% |
| 2025-11-28 | 28.97 | 29.19 | 28.63 | 28.99 | +0.07% | 0.15 | 1.60% |
| 2025-11-27 | 28.85 | 29.15 | 28.62 | 28.97 | +0.31% | 0.21 | 2.26% |
| 2025-11-26 | 28.81 | 28.99 | 28.69 | 28.88 | +0.03% | 0.22 | 2.46% |
| 2025-11-25 | 28.99 | 29.16 | 28.60 | 28.87 | +0.03% | 0.27 | 2.93% |
| 2025-11-24 | 28.82 | 28.99 | 28.31 | 28.86 | +0.98% | 0.21 | 2.34% |
| 2025-11-21 | 29.88 | 29.98 | 28.00 | 28.58 | -4.41% | 0.55 | 6.03% |
| 2025-11-20 | 30.82 | 30.82 | 29.85 | 29.90 | -2.26% | 0.30 | 3.17% |