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
2026-05-21	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%
2026-05-12	15.22	15.24	-0.04	-0.26%	15.15	15.92	1587746	245496	2.34%
2026-05-11	15.46	15.28	-0.68	-4.26%	14.72	15.46	2842940	429768	4.18%
2026-05-08	15.98	15.96	-0.19	-1.18%	15.89	16.55	1689920	274160	2.49%
2026-05-07	15.96	16.15	0.15	0.94%	15.55	16.26	1897798	299810	2.79%
2026-05-06	16.14	16.00	-0.01	-0.06%	15.77	16.20	1463853	233920	2.15%
2026-04-30	16.96	16.01	-1.57	-8.93%	16.01	17.00	2977027	486965	4.38%
2026-04-29	17.39	17.58	0.34	1.97%	17.16	17.70	1343863	234515	1.98%
2026-04-28	16.79	17.24	0.54	3.23%	16.72	17.61	1381454	238399	2.03%
2026-04-27	16.39	16.70	0.33	2.02%	16.11	16.86	736165	122286	1.08%
2026-04-24	16.55	16.37	-0.17	-1.03%	16.06	16.58	659031	107154	0.97%
2026-04-23	16.85	16.54	-0.30	-1.78%	16.35	16.87	763988	126837	1.12%
2026-04-22	16.85	16.84	0.02	0.12%	16.70	16.87	504286	84657	0.74%
2026-04-21	16.81	16.82	-0.05	-0.30%	16.70	17.04	496672	83664	0.73%
2026-04-20	17.17	16.87	-0.33	-1.92%	16.78	17.22	760925	129213	1.12%
2026-04-17	17.17	17.20	-0.12	-0.69%	16.96	17.25	662814	113433	0.98%
2026-04-16	16.70	17.32	0.55	3.28%	16.70	17.33	1039786	178309	1.53%
2026-04-15	16.37	16.77	0.49	3.01%	16.37	16.97	1207380	202106	1.78%
2026-04-14	16.51	16.28	0.03	0.18%	16.03	16.51	978959	158997	1.44%
2026-04-13	16.99	16.25	-0.65	-3.85%	16.00	17.06	1571444	256228	2.31%
2026-04-10	16.88	16.90	0.08	0.48%	16.70	17.17	737047	125105	1.08%
2026-04-09	17.32	16.82	-0.81	-4.59%	16.74	17.33	1307841	221067	1.92%
2026-04-08	17.81	17.63	0.28	1.61%	17.19	17.93	1268594	222356	1.87%
2026-04-07	17.40	17.35	0.31	1.82%	17.19	17.56	728417	126540	1.07%
2026-04-03	17.36	17.04	0.07	0.41%	16.81	17.39	617259	105161	0.91%
2026-04-02	17.00	16.97	-0.22	-1.28%	16.85	17.22	723800	122973	1.06%
2026-04-01	16.51	17.19	1.23	7.71%	16.26	17.38	1619357	273534	2.38%
2026-03-31	15.80	15.96	0.12	0.76%	15.76	16.30	734846	118453	1.08%
2026-03-30	16.12	15.84	-0.59	-3.59%	15.66	16.19	783647	124409	1.15%
2026-03-27	15.77	16.43	0.36	2.24%	15.56	16.47	725111	118030	1.07%
2026-03-26	16.30	16.07	-0.25	-1.53%	16.00	16.30	616300	99377	0.91%
2026-03-25	16.08	16.32	0.34	2.13%	16.01	16.43	819567	133058	1.21%
2026-03-24	15.83	15.98	0.43	2.77%	15.56	15.98	825147	129970	1.21%
2026-03-23	15.89	15.55	-0.63	-3.89%	15.42	16.06	1163948	183025	1.71%
2026-03-20	16.60	16.18	-0.47	-2.82%	16.17	16.78	797750	130849	1.17%
2026-03-19	16.70	16.65	-0.39	-2.29%	16.44	16.84	899565	149408	1.32%
2026-03-18	17.22	17.04	-0.03	-0.18%	16.88	17.22	693214	117988	1.02%
2026-03-17	17.12	17.07	0.25	1.49%	16.96	17.68	1430063	247846	2.10%
2026-03-16	16.78	16.82	0.02	0.12%	16.49	17.06	1141658	191718	1.68%
2026-03-13	17.13	16.80	-0.13	-0.77%	16.66	17.49	1107486	187288	1.63%
2026-03-12	17.24	16.93	-0.35	-2.03%	16.65	17.24	1260342	212683	1.85%
2026-03-11	17.90	17.28	-0.45	-2.54%	17.21	18.06	1111190	194683	1.63%
2026-03-10	18.00	17.73	0.02	0.11%	17.63	18.16	863878	153999	1.27%
2026-03-09	17.81	17.71	-0.51	-2.80%	17.51	17.98	868688	153863	1.28%
2026-03-06	18.13	18.22	0.09	0.50%	17.83	18.34	1010428	182781	1.49%
2026-03-05	17.55	18.13	0.78	4.50%	17.28	18.41	1543226	276632	2.27%
2026-03-04	17.21	17.35	-0.05	-0.29%	17.05	17.43	1060544	182613	1.56%
2026-03-03	17.60	17.40	-0.18	-1.02%	17.35	17.96	1350926	239075	1.99%
2026-03-02	18.00	17.58	-0.83	-4.51%	17.05	18.33	2826174	493673	4.16%
2026-02-27	18.50	18.41	-0.13	-0.70%	18.22	18.75	1468422	271401	2.16%
2026-02-26	18.68	18.54	-0.22	-1.17%	18.32	18.81	1102950	203910	1.62%
2026-02-25	18.85	18.76	-0.17	-0.90%	18.57	18.97	1122897	210922	1.65%
2026-02-24	19.25	18.93	-0.28	-1.46%	18.51	19.27	1186345	222688	1.75%
2026-02-13	19.00	19.21	0.06	0.31%	18.95	19.35	877820	167981	1.29%
2026-02-12	19.40	19.15	-0.09	-0.47%	19.11	19.74	945335	182457	1.39%
2026-02-11	19.14	19.24	0.20	1.05%	18.94	19.41	1108634	213451	1.63%