惠通科技 (301601) - 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	26.95	25.10	-1.62	-6.06%	25.08	26.96	18641	4820	3.14%
2026-03-19	27.40	26.72	-0.85	-3.08%	26.71	27.40	10053	2717	1.70%
2026-03-18	27.03	27.57	0.36	1.32%	26.86	27.82	12604	3431	2.13%
2026-03-17	27.50	27.21	-0.11	-0.40%	27.10	27.62	9124	2497	1.54%
2026-03-16	27.05	27.32	0.17	0.63%	26.96	27.64	8802	2403	1.48%
2026-03-13	27.47	27.15	-0.10	-0.37%	27.08	27.56	9658	2643	1.63%
2026-03-12	27.18	27.25	0.07	0.26%	26.91	27.27	8116	2200	1.37%
2026-03-11	27.31	27.18	-0.15	-0.55%	27.11	27.38	8548	2324	1.44%
2026-03-10	27.05	27.33	0.34	1.26%	27.04	27.36	7904	2156	1.33%
2026-03-09	27.20	26.99	-0.41	-1.50%	26.73	27.29	9044	2438	1.53%
2026-03-06	27.03	27.40	0.38	1.41%	26.96	27.43	7556	2060	1.27%
2026-03-05	27.25	27.02	0.33	1.24%	26.80	27.25	7402	1997	1.25%
2026-03-04	27.30	26.69	-0.93	-3.37%	26.69	27.40	14208	3834	2.40%
2026-03-03	28.69	27.62	-1.10	-3.83%	27.61	28.69	19578	5492	3.30%
2026-03-02	28.17	28.72	0.22	0.77%	27.88	29.08	25815	7351	4.35%
2026-02-27	28.48	28.50	0.17	0.60%	28.20	28.50	7190	2039	1.21%
2026-02-26	28.44	28.33	-0.15	-0.53%	28.17	28.55	8980	2545	1.51%
2026-02-25	28.30	28.48	0.08	0.28%	28.30	28.66	9687	2759	1.63%
2026-02-24	28.11	28.40	0.38	1.36%	28.05	28.43	8331	2356	1.41%
2026-02-13	28.14	28.02	-0.12	-0.43%	28.00	28.28	6684	1879	1.13%
2026-02-12	28.44	28.14	-0.30	-1.05%	28.11	28.44	9403	2651	1.59%
2026-02-11	28.37	28.44	0.19	0.67%	28.22	28.55	8614	2446	1.45%
2026-02-10	28.47	28.25	-0.22	-0.77%	28.22	28.48	9968	2826	1.68%
2026-02-09	28.50	28.47	0.04	0.14%	28.33	28.59	12654	3600	2.13%
2026-02-06	28.83	28.43	0.00	0.00%	28.34	28.83	10884	3107	1.84%
2026-02-05	28.51	28.43	-0.22	-0.77%	28.35	28.68	8705	2477	1.47%
2026-02-04	28.57	28.65	0.00	0.00%	28.41	28.85	10937	3127	1.84%
2026-02-03	28.43	28.65	0.36	1.27%	28.36	28.68	11086	3166	1.87%
2026-02-02	28.68	28.29	-0.80	-2.75%	28.26	28.90	16635	4743	2.81%
2026-01-30	28.22	29.09	0.77	2.72%	27.90	29.43	30850	8840	5.20%
2026-01-29	28.53	28.32	-0.38	-1.32%	28.13	28.85	22506	6393	3.80%
2026-01-28	28.82	28.70	-0.12	-0.42%	28.63	29.26	20811	6034	3.51%
2026-01-27	29.30	28.82	-0.59	-2.01%	28.38	29.30	24159	6953	4.08%
2026-01-26	29.69	29.41	-0.21	-0.71%	29.41	30.25	29990	8912	5.06%
2026-01-23	29.65	29.62	0.11	0.37%	29.35	29.65	25655	7565	4.33%
2026-01-22	29.63	29.51	-0.11	-0.37%	29.50	29.82	26281	7791	4.43%
2026-01-21	30.25	29.62	-1.18	-3.83%	29.54	30.40	46843	13958	7.90%
2026-01-20	28.56	30.80	2.24	7.84%	28.46	30.81	65286	19430	11.01%
2026-01-19	28.29	28.56	0.27	0.95%	27.74	28.58	23994	6754	4.05%
2026-01-16	29.07	28.29	-0.67	-2.31%	28.26	29.15	20559	5874	3.47%
2026-01-15	28.69	28.96	0.05	0.17%	28.60	29.46	13955	4057	2.35%
2026-01-14	28.91	28.91	-0.02	-0.07%	28.60	29.28	13461	3904	4.26%
2026-01-13	29.00	28.93	-0.16	-0.55%	28.76	29.40	14413	4191	4.56%
2026-01-12	28.66	29.09	0.44	1.54%	28.50	29.10	13988	4030	4.43%
2026-01-09	28.49	28.65	0.17	0.60%	28.41	28.65	10491	2994	3.32%
2026-01-08	28.48	28.48	0.14	0.49%	28.22	28.60	8316	2368	2.63%
2026-01-07	28.59	28.34	-0.24	-0.84%	28.23	28.60	9628	2736	3.05%
2026-01-06	28.50	28.58	0.18	0.63%	28.21	28.66	11170	3186	3.53%
2026-01-05	28.04	28.40	0.61	2.20%	27.77	28.47	11184	3159	3.54%
2025-12-31	28.30	27.79	-0.28	-1.00%	27.78	28.30	6295	1755	1.99%
2025-12-30	28.17	28.07	-0.29	-1.02%	28.05	28.33	5455	1537	1.73%
2025-12-29	28.18	28.36	0.18	0.64%	28.14	28.47	4292	1215	1.36%
2025-12-26	28.29	28.18	-0.30	-1.05%	28.15	28.60	7114	2014	2.25%
2025-12-25	28.70	28.48	0.05	0.18%	28.34	28.70	3980	1133	1.26%
2025-12-24	28.01	28.43	0.41	1.46%	27.83	28.60	7043	1996	2.23%
2025-12-23	28.38	28.02	-0.41	-1.44%	28.01	28.60	5047	1421	1.60%
2025-12-22	28.42	28.43	0.02	0.07%	28.35	28.61	4386	1248	1.39%
2025-12-19	28.21	28.41	0.19	0.67%	28.13	28.46	4503	1277	1.42%
2025-12-18	28.07	28.22	0.14	0.50%	27.82	28.46	5678	1606	1.80%
2025-12-17	28.15	28.08	-0.15	-0.53%	27.58	28.43	8157	2280	2.58%
2025-12-16	28.55	28.23	-0.33	-1.16%	28.21	28.55	5974	1690	1.89%
2025-12-15	29.00	28.56	-0.44	-1.52%	28.56	29.00	7049	2026	2.23%
2025-12-12	29.72	29.00	-0.71	-2.39%	28.82	30.00	13457	3923	4.26%