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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 33.11 | 33.39 | 32.88 | 33.39 | +0.91% | 0.42 | 4.05% |
| 2025-09-15 | 33.17 | 33.29 | 32.90 | 33.09 | -0.45% | 0.34 | 3.23% |
| 2025-09-12 | 33.33 | 33.45 | 33.17 | 33.24 | -0.60% | 0.42 | 3.97% |
| 2025-09-11 | 33.06 | 33.45 | 32.71 | 33.44 | +1.03% | 0.50 | 4.77% |
| 2025-09-10 | 33.22 | 33.47 | 33.06 | 33.10 | -0.36% | 0.35 | 3.31% |
| 2025-09-09 | 33.52 | 33.54 | 33.01 | 33.22 | -1.13% | 0.45 | 4.32% |
| 2025-09-08 | 33.20 | 33.77 | 33.12 | 33.60 | +0.60% | 0.60 | 5.68% |
| 2025-09-05 | 32.84 | 33.73 | 32.84 | 33.40 | +1.52% | 0.84 | 7.95% |
| 2025-09-04 | 32.75 | 33.26 | 32.61 | 32.90 | +0.46% | 0.67 | 6.40% |
| 2025-09-03 | 33.46 | 33.68 | 32.53 | 32.75 | -1.95% | 0.71 | 6.80% |
| 2025-09-02 | 34.22 | 34.30 | 33.08 | 33.40 | -3.05% | 1.04 | 9.83% |
| 2025-09-01 | 33.20 | 35.56 | 33.20 | 34.45 | +4.39% | 1.63 | 14.96% |
| 2025-08-29 | 33.24 | 33.28 | 32.90 | 33.00 | -0.96% | 0.66 | 6.27% |
| 2025-08-28 | 33.90 | 33.90 | 32.32 | 33.32 | -2.72% | 1.73 | 16.53% |
| 2025-08-27 | 35.38 | 35.55 | 34.22 | 34.25 | -3.55% | 1.45 | 13.15% |
| 2025-08-26 | 35.60 | 35.98 | 35.38 | 35.51 | -0.70% | 1.25 | 11.10% |
| 2025-08-25 | 35.44 | 36.14 | 35.30 | 35.76 | +0.90% | 1.42 | 12.60% |
| 2025-08-22 | 35.63 | 35.86 | 35.33 | 35.44 | -0.34% | 1.30 | 11.60% |
| 2025-08-21 | 35.45 | 35.98 | 35.21 | 35.56 | +0.65% | 1.59 | 14.16% |
| 2025-08-20 | 34.99 | 35.65 | 34.94 | 35.33 | +1.03% | 1.33 | 11.94% |