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
2026-06-23	38.70	40.01	0.66	1.68%	38.30	40.57	139529	55260	19.82%
2026-06-22	37.98	39.35	1.50	3.96%	37.15	40.28	136710	52861	19.42%
2026-06-18	37.20	37.85	-0.34	-0.89%	37.01	38.25	73132	27548	10.39%
2026-06-17	37.80	38.19	-0.18	-0.47%	36.41	38.37	106563	39737	15.14%
2026-06-16	38.26	38.37	-0.59	-1.51%	37.20	38.45	92738	35058	13.18%
2026-06-15	37.61	38.96	0.81	2.12%	37.60	39.65	145084	55960	20.61%
2026-06-12	37.91	38.15	0.85	2.28%	37.52	38.88	120252	45969	17.09%
2026-06-11	38.70	37.30	-1.03	-2.69%	36.67	39.11	101431	38076	14.41%
2026-06-10	38.40	38.33	-1.74	-4.34%	38.06	39.37	167289	64533	23.77%
2026-06-09	35.51	40.07	6.68	20.01%	34.66	40.07	124248	47383	17.65%
2026-06-08	34.01	33.39	-2.18	-6.13%	32.79	34.96	68662	23298	9.76%
2026-06-05	36.43	35.57	-0.78	-2.15%	35.53	36.60	67347	24280	9.57%
2026-06-04	36.79	36.35	-0.86	-2.31%	36.00	37.92	89900	32938	12.77%
2026-06-03	35.11	37.21	0.47	1.28%	35.01	37.95	165674	60787	23.54%
2026-06-02	31.72	36.74	5.16	16.34%	31.01	37.80	163606	57595	23.25%
2026-06-01	30.89	31.58	1.08	3.54%	30.75	32.57	31098	9874	4.42%
2026-05-29	32.27	30.50	-1.80	-5.57%	30.35	32.47	33212	10340	4.72%
2026-05-28	32.02	32.30	0.41	1.29%	30.86	32.44	35036	11109	4.98%
2026-05-27	32.92	31.89	-1.02	-3.10%	31.82	33.16	29657	9569	4.21%
2026-05-26	34.14	32.91	-1.53	-4.44%	32.37	34.42	38718	12835	5.50%
2026-05-25	34.85	34.44	-0.26	-0.75%	33.92	35.28	35405	12187	5.03%
2026-05-22	33.78	34.70	1.42	4.27%	33.40	35.14	41479	14330	5.89%
2026-05-21	35.81	33.28	-2.34	-6.57%	33.16	36.00	49295	17199	8.06%
2026-05-20	36.14	35.62	-0.99	-2.70%	35.57	36.51	36978	13278	6.04%
2026-05-19	35.41	36.61	0.98	2.75%	35.02	37.00	49555	17917	8.10%
2026-05-18	34.88	35.63	0.63	1.80%	34.88	35.78	34410	12194	5.62%
2026-05-15	35.22	35.00	0.09	0.26%	34.80	35.99	35274	12512	5.76%
2026-05-14	36.74	34.91	-1.39	-3.83%	34.91	37.04	41667	14859	6.81%
2026-05-13	34.90	36.30	1.20	3.42%	34.80	36.85	59385	21379	9.70%
2026-05-12	35.87	35.10	-0.96	-2.66%	34.99	36.23	43424	15417	7.10%
2026-05-11	35.92	36.06	0.37	1.04%	35.48	36.30	54276	19503	8.87%
2026-05-08	36.02	35.69	0.08	0.22%	35.30	36.50	71353	25565	11.66%
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%