世纪恒通 (301428) - 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
2025-09-16	38.11	39.13	0.95	2.49%	37.81	39.20	37329	14454	6.10%
2025-09-15	38.30	38.18	-0.48	-1.24%	37.82	38.50	33081	12611	5.41%
2025-09-12	38.40	38.66	0.66	1.74%	38.20	39.94	57934	22602	9.47%
2025-09-11	37.45	38.00	0.55	1.47%	37.00	38.00	22655	8516	3.70%
2025-09-10	37.10	37.45	0.26	0.70%	37.10	37.80	17713	6642	2.89%
2025-09-09	37.80	37.19	-0.62	-1.64%	37.11	37.80	16516	6179	2.70%
2025-09-08	37.72	37.81	0.21	0.56%	37.31	37.90	17136	6448	2.80%
2025-09-05	36.86	37.60	0.88	2.40%	36.44	37.62	22260	8295	3.64%
2025-09-04	37.09	36.72	-0.14	-0.38%	36.18	37.65	22522	8351	3.68%
2025-09-03	38.18	36.86	-1.32	-3.46%	36.72	38.25	30846	11581	5.04%
2025-09-02	39.74	38.18	-1.75	-4.38%	37.87	39.98	49996	19217	8.17%
2025-09-01	39.83	39.93	0.31	0.78%	39.52	40.35	29089	11604	4.75%
2025-08-29	40.13	39.62	-0.53	-1.32%	39.26	40.15	32481	12871	5.31%
2025-08-28	40.40	40.15	-0.36	-0.89%	38.90	40.90	61816	24632	10.10%
2025-08-27	41.95	40.51	-1.44	-3.43%	40.50	42.68	61622	25800	10.07%
2025-08-26	41.73	41.95	0.08	0.19%	41.41	42.88	62357	26355	10.19%
2025-08-25	42.21	41.87	-0.03	-0.07%	41.61	42.52	62358	26207	10.19%
2025-08-22	41.68	41.90	0.10	0.24%	41.57	42.20	51194	21401	8.37%
2025-08-21	42.01	41.80	0.33	0.80%	41.30	42.42	63608	26631	10.39%
2025-08-20	40.65	41.47	0.53	1.29%	40.09	42.30	65192	26841	10.65%
2025-08-19	40.80	40.94	0.15	0.37%	40.50	41.05	37079	15136	6.06%
2025-08-18	40.08	40.79	0.74	1.85%	39.98	40.96	44032	17889	7.20%
2025-08-15	39.66	40.05	0.23	0.58%	39.33	40.28	35974	14343	5.88%
2025-08-14	41.10	39.82	-1.36	-3.30%	39.81	41.43	47088	19065	7.69%
2025-08-13	41.50	41.18	-0.18	-0.44%	41.12	41.75	42344	17514	6.92%
2025-08-12	40.68	41.36	0.63	1.55%	40.40	41.39	38454	15744	6.28%
2025-08-11	40.05	40.73	0.48	1.19%	40.05	41.04	28908	11770	4.72%
2025-08-08	41.80	40.25	-1.19	-2.87%	40.23	41.80	40661	16578	6.64%
2025-08-07	41.96	41.44	-0.34	-0.81%	41.32	42.00	36574	15231	5.98%
2025-08-06	41.26	41.78	0.28	0.67%	41.00	41.80	35525	14735	5.81%
2025-08-05	41.70	41.50	0.31	0.75%	41.29	42.00	37500	15618	6.13%
2025-08-04	40.85	41.19	0.26	0.64%	40.39	41.19	20617	8435	3.37%
2025-08-01	40.99	40.93	-0.07	-0.17%	40.09	40.99	27101	11012	4.43%
2025-07-31	40.67	41.00	0.03	0.07%	40.32	41.60	32083	13133	5.24%
2025-07-30	41.01	40.97	-0.30	-0.73%	40.09	41.17	32444	13211	5.30%
2025-07-29	40.50	41.27	0.61	1.50%	39.98	41.63	46116	18883	7.54%
2025-07-28	40.30	40.66	0.07	0.17%	40.11	41.15	30551	12370	4.99%
2025-07-25	40.30	40.59	0.35	0.87%	39.98	40.93	27897	11313	4.56%
2025-07-24	39.98	40.24	0.27	0.68%	39.74	40.33	22416	8992	3.66%
2025-07-23	40.00	39.97	-0.13	-0.32%	39.68	40.42	23866	9553	3.90%
2025-07-22	41.30	40.10	-1.28	-3.09%	40.04	41.30	46833	18949	7.65%
2025-07-21	41.10	41.38	0.03	0.07%	40.80	41.46	32324	13318	5.28%
2025-07-18	41.60	41.35	-0.45	-1.08%	41.31	42.22	39220	16350	6.41%
2025-07-17	41.92	41.80	0.13	0.31%	41.38	41.92	40001	16664	6.54%
2025-07-16	42.40	41.67	-1.21	-2.82%	41.66	42.68	60649	25528	9.91%
2025-07-15	41.62	42.88	0.88	2.10%	40.95	42.96	101969	42995	16.66%
2025-07-14	43.01	42.00	0.06	0.14%	41.00	43.88	91820	38489	15.00%
2025-07-11	40.02	41.94	1.55	3.84%	39.90	42.80	104099	43342	17.01%
2025-07-10	40.53	40.39	-0.51	-1.25%	40.10	41.30	45279	18426	7.40%
2025-07-09	41.49	40.90	-0.62	-1.49%	40.65	41.70	44873	18439	7.33%
2025-07-08	40.37	41.52	0.80	1.96%	40.03	41.65	60703	24863	9.92%
2025-07-07	40.07	40.72	1.03	2.60%	39.68	41.20	57534	23369	9.40%
2025-07-04	39.71	39.69	0.18	0.46%	38.72	41.11	57208	22802	9.35%
2025-07-03	39.30	39.51	0.06	0.15%	38.90	39.85	32591	12842	5.33%
2025-07-02	40.36	39.45	-0.92	-2.28%	39.03	40.65	37185	14719	6.08%
2025-07-01	41.47	40.37	-1.10	-2.65%	40.10	41.47	52074	21101	8.51%
2025-06-30	41.68	41.47	0.14	0.34%	41.12	41.97	56443	23430	9.22%
2025-06-27	41.22	41.33	0.04	0.10%	40.80	42.42	78879	32815	12.89%
2025-06-26	40.51	41.29	0.22	0.54%	40.15	42.06	96972	39895	15.85%
2025-06-25	39.73	41.07	1.08	2.70%	39.54	41.17	81063	32821	13.25%
2025-06-24	39.77	39.99	0.74	1.89%	39.77	41.00	83056	33426	13.57%
2025-06-23	37.21	39.25	1.17	3.07%	37.10	39.39	75419	29249	12.32%
2025-06-20	39.91	38.08	-3.20	-7.75%	37.95	40.80	107242	41943	17.52%
2025-06-19	39.63	41.28	2.16	5.52%	38.33	43.50	143609	58446	23.47%
2025-06-18	39.45	39.12	-0.55	-1.39%	38.83	39.83	47710	18712	7.80%
2025-06-17	39.30	39.67	0.55	1.41%	38.52	40.40	79899	31661	13.06%
2025-06-16	37.25	39.12	1.71	4.57%	37.23	39.20	79639	30850	13.01%
2025-06-13	38.10	37.41	-0.86	-2.25%	37.30	39.07	46441	17664	7.59%
2025-06-12	37.92	38.27	0.36	0.95%	37.51	38.62	37069	14151	6.06%
2025-06-11	37.76	37.91	0.71	1.91%	37.28	38.28	28143	10653	4.60%
2025-06-10	38.20	37.20	-1.08	-2.82%	36.70	38.29	32748	12261	5.35%
2025-06-09	38.00	38.28	0.60	1.59%	37.60	38.44	31386	11971	5.13%