世纪华通 (002602) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	14.00	13.84	-0.06	-0.43%	13.74	14.21	773103	107458	1.14%
2026-08-19	14.06	13.90	-0.36	-2.52%	13.79	14.15	766596	106883	1.13%
2026-08-18	14.07	14.26	0.19	1.35%	13.85	14.28	819680	115061	1.21%
2026-08-17	14.60	14.07	-0.53	-3.63%	13.91	14.60	1529000	214962	2.25%
2026-08-14	13.95	14.60	0.87	6.34%	13.76	14.65	1766817	252074	2.60%
2026-08-13	14.45	13.73	-0.56	-3.92%	13.72	14.48	1015841	142530	1.49%
2026-08-12	14.30	14.29	0.08	0.56%	14.19	14.48	619466	88777	0.91%
2026-08-11	14.40	14.21	-0.10	-0.70%	14.15	14.84	1042149	150609	1.53%
2026-08-10	13.70	14.31	0.54	3.92%	13.55	14.33	1003982	140427	1.48%
2026-08-07	13.79	13.77	-0.09	-0.65%	13.65	13.92	918061	126241	1.35%
2026-08-06	14.04	13.86	-0.26	-1.84%	13.81	14.29	1001927	140183	1.47%
2026-08-05	14.01	14.12	0.00	0.00%	13.99	14.31	1175414	166584	1.73%
2026-08-04	14.00	14.12	0.30	2.17%	13.66	14.16	1278989	178888	1.88%
2026-08-03	13.54	13.82	0.28	2.07%	13.48	14.18	1464794	203182	2.16%
2026-07-31	13.01	13.54	0.35	2.65%	13.00	13.90	1742691	234668	2.56%
2026-07-30	13.45	13.19	-0.36	-2.66%	13.09	13.93	1654955	222639	2.43%
2026-07-29	12.60	13.55	1.03	8.23%	12.46	13.77	2538575	338305	3.73%
2026-07-28	12.58	12.52	-0.11	-0.87%	12.46	12.83	716961	90596	1.05%
2026-07-27	12.30	12.63	0.25	2.02%	12.29	12.65	911466	113904	1.34%
2026-07-24	12.12	12.38	0.10	0.81%	12.07	12.55	1229214	152553	1.81%
2026-07-23	12.70	12.28	-0.50	-3.91%	12.00	12.70	2087319	254807	3.07%
2026-07-22	13.49	12.78	-0.81	-5.96%	12.74	13.55	1806881	235769	2.66%
2026-07-21	13.30	13.59	0.26	1.95%	13.17	13.65	1213726	163468	1.79%
2026-07-20	13.19	13.33	0.28	2.15%	13.01	13.50	1144387	152090	1.68%
2026-07-17	13.77	13.05	-0.86	-6.18%	12.96	13.92	1769538	235637	2.60%
2026-07-16	14.05	13.91	-0.35	-2.45%	13.71	14.29	1355824	189848	1.99%
2026-07-15	13.58	14.26	0.68	5.01%	13.16	14.43	2289158	319734	3.37%
2026-07-14	13.86	13.58	-0.42	-3.00%	13.21	13.89	1351176	182135	1.99%
2026-07-13	13.91	14.00	-0.04	-0.28%	13.48	14.03	1496632	206028	2.20%
2026-07-10	13.77	14.04	0.15	1.08%	13.54	14.53	1498720	210955	2.21%
2026-07-09	14.11	13.89	-0.34	-2.39%	13.71	14.26	1174527	163611	1.73%
2026-07-08	14.73	14.23	-0.27	-1.86%	13.84	14.73	1366694	194274	2.01%
2026-07-07	14.11	14.50	0.41	2.91%	14.05	15.05	2225426	326705	3.27%
2026-07-06	13.46	14.09	0.63	4.68%	13.33	14.32	1763760	247146	2.59%
2026-07-03	13.60	13.46	-0.19	-1.39%	13.31	13.79	882405	118743	1.30%
2026-07-02	13.71	13.65	-0.08	-0.58%	13.59	14.36	1412499	196688	2.08%
2026-07-01	14.21	13.73	-0.37	-2.62%	13.01	14.25	1948339	264668	2.87%
2026-06-30	14.00	14.10	0.23	1.66%	13.65	14.15	1285882	178834	1.89%
2026-06-29	13.62	13.87	0.20	1.46%	13.57	14.08	1600907	222028	2.36%
2026-06-26	13.68	13.67	-0.07	-0.51%	13.25	14.13	1867112	255707	2.75%
2026-06-25	13.06	13.74	0.55	4.17%	13.03	13.97	2329044	316979	3.43%
2026-06-24	12.91	13.19	0.22	1.70%	12.85	13.60	1423468	188472	2.09%
2026-06-23	13.33	12.97	-0.49	-3.64%	12.95	13.55	1284750	169533	1.89%
2026-06-22	12.81	13.46	0.52	4.02%	12.61	13.50	1881385	248384	2.77%
2026-06-18	13.00	12.94	-0.14	-1.07%	12.85	13.28	1085702	141212	1.60%
2026-06-17	13.26	13.08	-0.17	-1.28%	12.88	13.29	1329355	173616	1.96%
2026-06-16	13.86	13.25	-0.70	-5.02%	13.14	13.89	2255204	302671	3.32%
2026-06-15	14.56	13.95	-0.42	-2.92%	13.63	14.62	2688252	378218	3.96%
2026-06-12	14.98	14.37	-0.41	-2.77%	14.37	15.35	4761726	710498	7.01%
2026-06-11	14.52	14.78	0.22	1.51%	14.46	15.00	1586833	234627	2.33%
2026-06-10	14.16	14.56	0.19	1.32%	13.83	14.73	1209367	173964	1.78%
2026-06-09	14.75	14.37	-0.22	-1.51%	14.37	14.94	1046250	152598	1.54%
2026-06-08	14.75	14.59	-0.35	-2.34%	14.43	14.95	999567	146400	1.47%
2026-06-05	14.86	14.94	0.06	0.40%	14.85	15.45	1356684	205994	2.00%
2026-06-04	14.84	14.88	-0.14	-0.93%	14.61	14.92	888049	130999	1.31%
2026-06-03	14.88	15.02	0.04	0.27%	14.77	15.55	1256730	190315	1.85%
2026-06-02	15.33	14.98	-0.23	-1.51%	14.77	15.35	965374	144114	1.42%
2026-06-01	14.98	15.21	0.63	4.32%	14.86	15.59	1955734	298751	2.88%
2026-05-29	14.99	14.58	-0.15	-1.02%	14.30	15.03	1065277	154356	1.57%
2026-05-28	14.84	14.79	-0.03	-0.20%	14.70	15.25	816936	121638	1.20%
2026-05-27	14.99	14.82	-0.18	-1.20%	14.74	15.46	1011614	152614	1.49%
2026-05-26	14.14	15.00	0.83	5.86%	14.10	15.14	1976915	293384	2.91%
2026-05-25	14.33	14.17	-0.24	-1.67%	14.12	14.48	873884	124745	1.29%
2026-05-22	14.50	14.41	0.01	0.07%	14.21	14.57	853227	122696	1.26%
2026-05-21	14.76	14.40	-0.33	-2.24%	14.39	15.10	1207336	177770	1.78%
2026-05-20	14.66	14.73	0.01	0.07%	14.61	14.88	737076	108622	1.08%
2026-05-19	14.90	14.72	-0.19	-1.27%	14.63	15.14	851497	126223	1.25%
2026-05-18	14.68	14.91	0.01	0.07%	14.47	15.15	1252796	185975	1.84%
2026-05-15	14.42	14.90	0.50	3.47%	14.17	14.96	1772470	259843	2.61%
2026-05-14	15.10	14.40	-0.67	-4.45%	14.40	15.24	1615135	236993	2.38%
2026-05-13	15.16	15.07	-0.17	-1.12%	14.90	15.20	1409669	211549	2.07%