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
2025-12-16	33.25	32.74	-0.53	-1.59%	32.38	33.34	15806	5175	2.58%
2025-12-15	33.46	33.27	-0.49	-1.45%	33.21	33.74	9584	3204	1.57%
2025-12-12	33.70	33.76	0.11	0.33%	33.50	34.01	9316	3148	1.52%
2025-12-11	34.49	33.65	-0.71	-2.07%	33.57	34.49	16520	5598	2.70%
2025-12-10	34.76	34.36	-0.40	-1.15%	34.17	34.76	14618	5026	2.39%
2025-12-09	35.20	34.76	-0.44	-1.25%	34.72	35.39	14300	5005	2.34%
2025-12-08	34.88	35.20	0.42	1.21%	34.85	35.50	20408	7181	3.33%
2025-12-05	34.61	34.78	0.11	0.32%	34.10	34.84	18410	6353	3.01%
2025-12-04	35.01	34.67	-0.68	-1.92%	34.65	35.35	23844	8322	3.90%
2025-12-03	35.79	35.35	-0.44	-1.23%	34.72	35.83	51540	18159	8.42%
2025-12-02	34.85	35.79	1.01	2.90%	34.30	36.68	73467	26263	12.00%
2025-12-01	34.83	34.78	0.01	0.03%	34.40	35.02	19486	6779	3.18%
2025-11-28	34.34	34.77	0.35	1.02%	34.21	34.84	16839	5826	2.75%
2025-11-27	34.50	34.42	0.07	0.20%	34.06	34.74	13769	4752	2.25%
2025-11-26	34.89	34.35	-0.57	-1.63%	34.35	35.48	21326	7437	3.48%
2025-11-25	34.41	34.92	0.57	1.66%	34.41	35.28	27075	9474	4.42%
2025-11-24	33.40	34.35	1.04	3.12%	33.00	34.55	26657	9037	4.36%
2025-11-21	34.47	33.31	-1.00	-2.91%	33.31	35.30	32534	11083	5.32%
2025-11-20	35.00	34.31	-0.57	-1.63%	34.15	35.17	20218	6996	3.30%
2025-11-19	35.57	34.88	-0.71	-1.99%	34.80	35.86	24193	8539	3.95%
2025-11-18	34.90	35.59	0.47	1.34%	34.85	35.69	28137	9952	4.60%
2025-11-17	34.70	35.12	-0.42	-1.18%	34.50	35.37	26239	9179	4.29%
2025-11-14	35.38	35.54	0.11	0.31%	35.31	36.19	35638	12777	5.82%
2025-11-13	35.68	35.43	-0.29	-0.81%	35.25	35.69	19834	7035	3.24%
2025-11-12	35.60	35.72	0.19	0.53%	34.90	35.73	24704	8739	4.04%
2025-11-11	35.55	35.53	0.04	0.11%	35.21	35.64	16675	5909	2.72%
2025-11-10	35.13	35.49	0.47	1.34%	34.94	35.59	18110	6404	2.96%
2025-11-07	35.62	35.02	-1.13	-3.13%	35.02	35.89	34268	12129	5.60%
2025-11-06	35.31	36.15	0.89	2.52%	34.80	36.36	49440	17608	8.08%
2025-11-05	34.82	35.26	0.23	0.66%	34.70	35.37	14904	5243	2.44%
2025-11-04	35.24	35.03	-0.36	-1.02%	34.81	35.50	14214	4984	2.32%
2025-11-03	35.15	35.39	0.24	0.68%	34.92	35.70	17530	6203	2.86%
2025-10-31	34.51	35.15	0.64	1.85%	34.46	35.45	19079	6699	3.12%
2025-10-30	35.00	34.51	-0.57	-1.62%	34.51	35.15	19063	6639	3.12%
2025-10-29	35.39	35.08	-0.71	-1.98%	34.86	35.68	23316	8185	3.81%
2025-10-28	35.40	35.79	-0.10	-0.28%	35.40	36.09	15385	5518	2.51%
2025-10-27	35.88	35.89	0.20	0.56%	35.65	36.10	18541	6646	3.03%
2025-10-24	35.32	35.69	0.43	1.22%	35.20	35.70	19265	6840	3.15%
2025-10-23	34.78	35.26	0.37	1.06%	34.55	35.34	16771	5861	2.74%
2025-10-22	34.80	34.89	-0.12	-0.34%	34.55	35.10	14065	4909	2.30%
2025-10-21	34.73	35.01	0.18	0.52%	34.38	35.06	22874	7963	3.74%
2025-10-20	34.20	34.83	0.95	2.80%	34.06	35.10	19574	6778	3.20%
2025-10-17	34.78	33.88	-0.90	-2.59%	33.88	34.80	20353	6996	3.33%
2025-10-16	35.50	34.78	-0.78	-2.19%	34.71	35.50	20447	7153	3.34%
2025-10-15	35.16	35.56	0.41	1.17%	34.81	35.67	16161	5715	2.64%
2025-10-14	35.83	35.15	-0.63	-1.76%	35.04	36.15	23846	8496	3.90%
2025-10-13	35.10	35.78	-0.59	-1.62%	34.69	35.96	24687	8769	4.03%
2025-10-10	37.35	36.37	-0.97	-2.60%	36.37	37.35	30315	11130	4.95%
2025-10-09	38.00	37.34	-0.88	-2.30%	37.18	38.10	38163	14307	6.24%
2025-09-30	37.70	38.22	0.71	1.89%	37.55	39.19	50247	19214	8.21%
2025-09-29	38.26	37.51	-1.04	-2.70%	37.10	38.50	52664	19805	8.61%
2025-09-26	39.70	38.55	0.53	1.39%	38.43	40.60	90588	35753	14.80%
2025-09-25	38.02	38.02	0.24	0.64%	37.86	38.60	31751	12141	5.19%
2025-09-24	36.67	37.78	0.93	2.52%	36.31	37.78	26068	9691	4.26%
2025-09-23	37.66	36.85	-0.96	-2.54%	35.31	37.80	34697	12675	5.67%
2025-09-22	37.34	37.81	0.51	1.37%	37.34	38.44	25641	9711	4.19%
2025-09-19	37.93	37.30	-0.63	-1.66%	37.28	38.20	23165	8710	3.79%
2025-09-18	38.43	37.93	-0.75	-1.94%	37.50	38.94	38134	14628	6.23%
2025-09-17	38.71	38.68	-0.45	-1.15%	38.63	39.05	31004	12022	5.07%
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%