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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.80 | 31.96 | 31.61 | 31.63 | -0.50% | 0.22 | 2.20% |
| 2025-10-21 | 31.59 | 31.79 | 31.53 | 31.79 | +0.67% | 0.17 | 1.75% |
| 2025-10-20 | 31.32 | 31.74 | 31.32 | 31.58 | +0.93% | 0.17 | 1.71% |
| 2025-10-17 | 32.14 | 32.30 | 31.28 | 31.29 | -2.64% | 0.34 | 3.38% |
| 2025-10-16 | 32.35 | 32.45 | 32.06 | 32.14 | -0.74% | 0.21 | 2.05% |
| 2025-10-15 | 32.14 | 32.46 | 32.00 | 32.38 | +0.78% | 0.27 | 2.68% |
| 2025-10-14 | 32.25 | 32.61 | 32.12 | 32.13 | -0.37% | 0.29 | 2.84% |
| 2025-10-13 | 31.94 | 32.30 | 31.45 | 32.25 | +0.06% | 0.29 | 2.82% |
| 2025-10-10 | 32.00 | 32.48 | 31.90 | 32.23 | +0.19% | 0.30 | 2.92% |
| 2025-10-09 | 31.60 | 32.19 | 31.51 | 32.17 | +1.68% | 0.36 | 3.54% |
| 2025-09-30 | 31.88 | 31.99 | 31.50 | 31.64 | -0.13% | 0.22 | 2.15% |
| 2025-09-29 | 32.00 | 32.06 | 31.53 | 31.68 | -0.88% | 0.30 | 2.99% |
| 2025-09-26 | 32.05 | 32.49 | 31.71 | 31.96 | +0.03% | 0.28 | 2.74% |
| 2025-09-25 | 32.20 | 32.45 | 31.88 | 31.95 | -0.90% | 0.29 | 2.86% |
| 2025-09-24 | 31.83 | 32.25 | 31.52 | 32.24 | +1.29% | 0.35 | 3.45% |
| 2025-09-23 | 32.46 | 32.47 | 31.25 | 31.83 | -1.46% | 0.51 | 5.14% |
| 2025-09-22 | 32.71 | 32.80 | 32.23 | 32.30 | -1.22% | 0.36 | 3.49% |
| 2025-09-19 | 32.56 | 32.87 | 32.42 | 32.70 | +0.06% | 0.40 | 3.91% |
| 2025-09-18 | 33.39 | 33.45 | 32.40 | 32.68 | -2.04% | 0.61 | 5.84% |
| 2025-09-17 | 33.38 | 33.69 | 33.19 | 33.36 | -0.09% | 0.44 | 4.20% |