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
2026-05-07	33.95	35.61	1.63	4.80%	33.71	35.71	77013	26765	12.58%
2026-05-06	33.25	33.98	1.03	3.13%	33.25	34.80	56399	19239	9.22%
2026-04-30	33.13	32.95	0.00	0.00%	32.70	33.29	28833	9526	4.71%
2026-04-29	32.60	32.95	0.04	0.12%	32.56	33.60	42495	14104	6.94%
2026-04-28	33.46	32.91	0.91	2.84%	32.71	34.37	77530	25978	12.67%
2026-04-27	31.80	32.00	0.04	0.13%	30.81	32.09	41020	12903	6.70%
2026-04-24	32.88	31.96	-1.37	-4.11%	31.32	33.19	57038	18228	9.32%
2026-04-23	33.79	33.33	-0.67	-1.97%	33.02	34.23	39258	13151	6.42%
2026-04-22	33.81	34.00	0.03	0.09%	33.55	34.25	38771	13124	6.34%
2026-04-21	34.53	33.97	-0.68	-1.96%	33.74	34.97	45125	15328	7.37%
2026-04-20	34.48	34.65	-0.08	-0.23%	34.26	34.87	44269	15314	7.23%
2026-04-17	35.54	34.73	-0.98	-2.74%	34.55	35.61	53258	18542	8.70%
2026-04-16	33.93	35.71	1.98	5.87%	33.77	35.80	85667	30039	14.00%
2026-04-15	34.48	33.73	-0.65	-1.89%	33.63	34.55	38201	12979	6.24%
2026-04-14	35.00	34.38	0.35	1.03%	33.98	35.00	43723	15031	7.14%
2026-04-13	33.30	34.03	0.25	0.74%	33.23	34.43	47568	16163	7.77%
2026-04-10	34.25	33.78	-0.10	-0.30%	33.70	34.66	61485	20950	10.05%
2026-04-09	34.38	33.88	-0.98	-2.81%	33.42	34.91	61689	20832	10.08%
2026-04-08	33.14	34.86	2.73	8.50%	33.06	35.05	91619	31465	14.97%
2026-04-07	32.28	32.13	-0.11	-0.34%	31.38	32.63	47978	15382	7.84%
2026-04-03	33.79	32.24	-1.17	-3.50%	32.22	34.00	55848	18405	9.13%
2026-04-02	35.47	33.41	-2.41	-6.73%	33.07	35.50	83784	28484	13.69%
2026-04-01	35.36	35.82	1.13	3.26%	35.15	36.60	82390	29628	13.46%
2026-03-31	35.74	34.69	-1.41	-3.91%	34.65	35.85	62930	22127	10.28%
2026-03-30	35.27	36.10	-0.39	-1.07%	34.01	36.18	87307	30741	14.27%
2026-03-27	36.71	36.49	-0.33	-0.90%	36.35	37.95	87582	32315	14.31%
2026-03-26	37.41	36.82	-0.70	-1.87%	36.72	38.56	94951	35579	15.52%
2026-03-25	37.30	37.52	0.25	0.67%	37.16	38.28	131023	49308	21.41%
2026-03-24	36.45	37.27	2.19	6.24%	35.01	37.89	140121	51262	22.90%
2026-03-23	36.15	35.08	-1.62	-4.41%	34.90	36.67	96022	34401	15.69%
2026-03-20	38.22	36.70	-1.72	-4.48%	36.70	38.86	113090	42551	18.48%
2026-03-19	39.52	38.42	-1.37	-3.44%	38.20	40.28	179289	70048	29.30%
2026-03-18	34.01	39.79	6.63	19.99%	34.01	39.79	198140	74289	32.38%
2026-03-17	34.82	33.16	-1.66	-4.77%	33.11	34.98	44346	14996	7.25%
2026-03-16	34.33	34.82	0.60	1.75%	33.98	35.00	44091	15185	7.20%
2026-03-13	35.81	34.22	-1.82	-5.05%	34.17	36.02	66127	22924	10.81%
2026-03-12	37.32	36.04	-1.35	-3.61%	35.95	38.18	104182	38508	17.02%
2026-03-11	36.74	37.39	0.68	1.85%	36.74	38.25	152888	57265	24.98%
2026-03-10	35.55	36.71	1.11	3.12%	35.18	38.00	165053	60523	26.97%
2026-03-09	33.81	35.60	2.75	8.37%	33.68	35.76	126858	43943	20.73%
2026-03-06	31.83	32.85	0.85	2.66%	31.73	32.96	29420	9568	4.81%
2026-03-05	32.43	32.00	0.18	0.57%	31.92	32.50	30523	9813	4.99%
2026-03-04	31.71	31.82	-0.21	-0.66%	31.60	32.33	30082	9611	4.92%
2026-03-03	33.51	32.03	-1.58	-4.70%	31.95	33.84	51360	16841	8.39%
2026-03-02	34.69	33.61	-1.90	-5.35%	33.48	34.96	65708	22317	10.74%
2026-02-27	34.79	35.51	0.63	1.81%	34.72	35.92	59281	21009	9.69%
2026-02-26	35.31	34.88	-0.41	-1.16%	34.81	35.49	49364	17338	8.07%
2026-02-25	36.10	35.29	-0.77	-2.14%	35.14	36.17	62319	22160	10.18%
2026-02-24	37.70	36.06	-1.11	-2.99%	35.67	37.73	61990	22393	10.13%
2026-02-13	37.28	37.17	-0.08	-0.21%	37.15	38.70	61796	23380	10.10%
2026-02-12	37.87	37.25	-0.40	-1.06%	36.96	37.99	59059	22079	9.65%
2026-02-11	38.76	37.65	-1.45	-3.71%	37.65	39.48	81439	31223	13.31%
2026-02-10	38.55	39.10	0.84	2.20%	38.01	40.10	113524	44458	18.55%
2026-02-09	38.48	38.26	0.35	0.92%	37.92	38.95	82932	31800	13.55%
2026-02-06	37.27	37.91	0.06	0.16%	36.46	38.85	90699	34188	14.82%
2026-02-05	37.60	37.85	-0.82	-2.12%	37.17	38.80	91098	34638	14.89%
2026-02-04	41.96	38.67	-4.51	-10.44%	37.75	42.30	192206	76110	31.41%
2026-02-03	43.71	43.18	-0.50	-1.14%	41.10	45.22	226400	96972	37.00%
2026-02-02	43.80	43.68	-1.52	-3.36%	43.20	50.09	257177	119096	42.02%
2026-01-30	43.01	45.20	1.97	4.56%	41.90	45.42	209698	91470	34.27%
2026-01-29	41.03	43.23	1.49	3.57%	40.89	45.80	238234	104155	38.93%
2026-01-28	40.24	41.74	0.92	2.25%	39.92	42.80	186158	77094	30.42%