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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.44 | 31.45 | 30.43 | 30.59 | -2.42% | 0.37 | 3.79% |
| 2025-11-18 | 31.60 | 31.63 | 31.12 | 31.35 | -0.79% | 0.28 | 2.82% |
| 2025-11-17 | 31.64 | 31.79 | 31.43 | 31.60 | -0.35% | 0.20 | 2.05% |
| 2025-11-14 | 31.50 | 31.96 | 31.42 | 31.71 | +0.41% | 0.28 | 2.81% |
| 2025-11-13 | 31.37 | 31.66 | 31.32 | 31.58 | +0.32% | 0.21 | 2.11% |
| 2025-11-12 | 31.73 | 31.74 | 31.40 | 31.48 | -0.85% | 0.22 | 2.19% |
| 2025-11-11 | 31.57 | 31.84 | 31.57 | 31.75 | +0.41% | 0.20 | 2.04% |
| 2025-11-10 | 31.78 | 31.95 | 31.50 | 31.62 | -0.47% | 0.31 | 3.09% |
| 2025-11-07 | 32.00 | 32.08 | 31.75 | 31.77 | -0.87% | 0.24 | 2.39% |
| 2025-11-06 | 32.17 | 32.17 | 31.94 | 32.05 | +0.12% | 0.19 | 1.84% |
| 2025-11-05 | 31.90 | 32.17 | 31.85 | 32.01 | +0.03% | 0.27 | 2.68% |
| 2025-11-04 | 32.29 | 32.35 | 31.81 | 32.00 | -0.93% | 0.30 | 2.97% |
| 2025-11-03 | 32.10 | 32.31 | 32.02 | 32.30 | +0.40% | 0.23 | 2.22% |
| 2025-10-31 | 32.14 | 32.30 | 31.86 | 32.17 | +0.94% | 0.32 | 3.15% |
| 2025-10-30 | 32.43 | 32.43 | 31.85 | 31.87 | -1.39% | 0.28 | 2.77% |
| 2025-10-29 | 32.46 | 32.47 | 31.93 | 32.32 | -0.12% | 0.27 | 2.63% |
| 2025-10-28 | 32.40 | 32.44 | 32.01 | 32.36 | +0.06% | 0.33 | 3.26% |
| 2025-10-27 | 32.13 | 32.54 | 31.87 | 32.34 | +0.72% | 0.49 | 4.81% |
| 2025-10-24 | 32.05 | 32.20 | 31.95 | 32.11 | +0.19% | 0.25 | 2.50% |
| 2025-10-23 | 32.18 | 32.18 | 31.62 | 32.05 | +1.33% | 0.28 | 2.80% |