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
2026-03-20	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%
2026-01-27	38.02	40.82	2.33	6.05%	37.50	41.88	195197	77013	31.90%
2026-01-26	41.01	38.49	1.61	4.37%	37.07	42.88	162820	63708	26.61%
2026-01-23	36.82	36.88	0.11	0.30%	36.53	37.24	38609	14221	6.31%
2026-01-22	36.73	36.77	0.04	0.11%	36.46	37.15	23208	8534	3.79%
2026-01-21	36.11	36.73	0.20	0.55%	36.01	37.30	32570	11943	5.32%
2026-01-20	37.95	36.53	-1.26	-3.33%	36.15	38.27	45925	17004	7.50%
2026-01-19	37.10	37.79	0.22	0.59%	36.66	38.59	57075	21606	9.33%
2026-01-16	37.94	37.57	-0.33	-0.87%	36.95	38.44	51094	19215	8.35%
2026-01-15	38.58	37.90	-1.05	-2.70%	37.20	39.18	64200	24387	10.49%
2026-01-14	36.91	38.95	1.96	5.30%	36.80	39.90	118912	46047	19.43%
2026-01-13	37.61	36.99	-0.56	-1.49%	36.80	38.04	65490	24567	10.70%
2026-01-12	36.52	37.55	1.90	5.33%	36.11	37.94	83417	30945	13.63%
2026-01-09	35.00	35.65	0.70	2.00%	34.90	35.76	38083	13473	6.22%
2026-01-08	34.51	34.95	0.63	1.84%	34.45	35.18	29881	10410	4.88%
2026-01-07	34.56	34.32	-0.41	-1.18%	34.25	34.86	20786	7165	3.40%
2026-01-06	34.58	34.73	0.10	0.29%	34.30	34.90	24518	8502	4.01%
2026-01-05	33.58	34.63	1.09	3.25%	33.42	34.99	41968	14417	6.86%
2025-12-31	33.03	33.54	0.54	1.64%	32.88	33.64	20997	7002	3.43%
2025-12-30	33.20	33.00	-0.32	-0.96%	32.98	33.62	14902	4965	2.44%
2025-12-29	33.31	33.32	-0.01	-0.03%	33.08	33.41	12630	4202	2.06%
2025-12-26	33.53	33.33	-0.26	-0.77%	33.20	33.76	14987	5016	2.45%
2025-12-25	33.29	33.59	0.09	0.27%	33.20	33.69	13515	4526	2.21%
2025-12-24	32.94	33.50	0.47	1.42%	32.83	33.86	18687	6226	3.05%
2025-12-23	33.81	33.03	0.02	0.06%	32.94	34.79	19722	6612	3.22%
2025-12-22	33.14	33.01	0.02	0.06%	32.94	33.56	12504	4155	2.04%
2025-12-19	32.78	32.99	0.27	0.83%	32.73	33.12	9245	3047	1.51%
2025-12-18	32.14	32.72	0.30	0.93%	32.01	33.09	14017	4596	2.29%
2025-12-17	32.75	32.42	-0.32	-0.98%	31.60	32.91	17283	5562	2.82%
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%