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
2025-10-31	32.14	32.17	0.30	0.94%	31.86	32.30	9942	3190	3.15%
2025-10-30	32.43	31.87	-0.45	-1.39%	31.85	32.43	8750	2808	2.77%
2025-10-29	32.46	32.32	-0.04	-0.12%	31.93	32.47	8322	2672	2.63%
2025-10-28	32.40	32.36	0.02	0.06%	32.01	32.44	10317	3319	3.26%
2025-10-27	32.13	32.34	0.23	0.72%	31.87	32.54	15190	4898	4.81%
2025-10-24	32.05	32.11	0.06	0.19%	31.95	32.20	7907	2538	2.50%
2025-10-23	32.18	32.05	0.42	1.33%	31.62	32.18	8856	2821	2.80%
2025-10-22	31.80	31.63	-0.16	-0.50%	31.61	31.96	6949	2207	2.20%
2025-10-21	31.59	31.79	0.21	0.66%	31.53	31.79	5522	1749	1.75%
2025-10-20	31.32	31.58	0.29	0.93%	31.32	31.74	5389	1701	1.71%
2025-10-17	32.14	31.29	-0.85	-2.64%	31.28	32.30	10670	3378	3.38%
2025-10-16	32.35	32.14	-0.24	-0.74%	32.06	32.45	6477	2085	2.05%
2025-10-15	32.14	32.38	0.25	0.78%	32.00	32.46	8484	2741	2.68%
2025-10-14	32.25	32.13	-0.12	-0.37%	32.12	32.61	8980	2903	2.84%
2025-10-13	31.94	32.25	0.02	0.06%	31.45	32.30	8929	2854	2.82%
2025-10-10	32.00	32.23	0.06	0.19%	31.90	32.48	9239	2981	2.92%
2025-10-09	31.60	32.17	0.53	1.68%	31.51	32.19	11184	3560	3.54%
2025-09-30	31.88	31.64	-0.04	-0.13%	31.50	31.99	6812	2157	2.16%
2025-09-29	32.00	31.68	-0.28	-0.88%	31.53	32.06	9445	2997	2.99%
2025-09-26	32.05	31.96	0.01	0.03%	31.71	32.49	8651	2773	2.74%
2025-09-25	32.20	31.95	-0.29	-0.90%	31.88	32.45	9054	2905	2.86%
2025-09-24	31.83	32.24	0.41	1.29%	31.52	32.25	10892	3497	3.45%
2025-09-23	32.46	31.83	-0.47	-1.46%	31.25	32.47	16241	5138	5.14%
2025-09-22	32.71	32.30	-0.40	-1.22%	32.23	32.80	11029	3576	3.49%
2025-09-19	32.56	32.70	0.02	0.06%	32.42	32.87	12366	4033	3.91%
2025-09-18	33.39	32.68	-0.68	-2.04%	32.40	33.45	18461	6094	5.84%
2025-09-17	33.38	33.36	-0.03	-0.09%	33.19	33.69	13278	4440	4.20%
2025-09-16	33.11	33.39	0.30	0.91%	32.88	33.39	12807	4246	4.05%
2025-09-15	33.17	33.09	-0.15	-0.45%	32.90	33.29	10210	3375	3.23%
2025-09-12	33.33	33.24	-0.20	-0.60%	33.17	33.45	12537	4175	3.97%
2025-09-11	33.06	33.44	0.34	1.03%	32.71	33.45	15089	5005	4.77%
2025-09-10	33.22	33.10	-0.12	-0.36%	33.06	33.47	10470	3473	3.31%
2025-09-09	33.52	33.22	-0.38	-1.13%	33.01	33.54	13651	4540	4.32%
2025-09-08	33.20	33.60	0.20	0.60%	33.12	33.77	17962	6018	5.68%
2025-09-05	32.84	33.40	0.50	1.52%	32.84	33.73	25128	8408	7.95%
2025-09-04	32.75	32.90	0.15	0.46%	32.61	33.26	20228	6671	6.40%
2025-09-03	33.46	32.75	-0.65	-1.95%	32.53	33.68	21498	7100	6.80%
2025-09-02	34.22	33.40	-1.05	-3.05%	33.08	34.30	31060	10420	9.83%
2025-09-01	33.20	34.45	1.45	4.39%	33.20	35.56	47272	16274	14.96%
2025-08-29	33.24	33.00	-0.32	-0.96%	32.90	33.28	19831	6554	6.27%
2025-08-28	33.90	33.32	-0.93	-2.72%	32.32	33.90	52257	17306	16.53%
2025-08-27	35.38	34.25	-1.26	-3.55%	34.22	35.55	41565	14528	13.15%
2025-08-26	35.60	35.51	-0.25	-0.70%	35.38	35.98	35087	12533	11.10%
2025-08-25	35.44	35.76	0.32	0.90%	35.30	36.14	39837	14202	12.60%
2025-08-22	35.63	35.44	-0.12	-0.34%	35.33	35.86	36671	13037	11.60%
2025-08-21	35.45	35.56	0.23	0.65%	35.21	35.98	44752	15936	14.16%
2025-08-20	34.99	35.33	0.36	1.03%	34.94	35.65	37741	13338	11.94%
2025-08-19	35.10	34.97	-0.03	-0.09%	34.54	35.19	26545	9263	8.40%
2025-08-18	34.66	35.00	0.43	1.24%	34.66	35.18	27646	9663	8.75%
2025-08-15	33.81	34.57	0.78	2.31%	33.78	34.59	20182	6937	6.38%
2025-08-14	34.96	33.79	-1.17	-3.35%	33.75	35.01	32514	11177	10.29%
2025-08-13	34.93	34.96	0.04	0.11%	34.69	35.12	23898	8344	7.56%
2025-08-12	35.10	34.92	-0.09	-0.26%	34.82	35.49	22577	7922	7.14%
2025-08-11	34.82	35.01	0.41	1.18%	34.47	35.06	17596	6141	5.57%
2025-08-08	35.23	34.60	-0.61	-1.73%	34.52	35.24	19867	6903	6.29%
2025-08-07	35.04	35.21	-0.04	-0.11%	34.91	35.40	21281	7483	6.73%
2025-08-06	34.81	35.25	0.28	0.80%	34.71	35.29	25567	8959	8.09%
2025-08-05	34.65	34.97	0.32	0.92%	34.59	35.24	22044	7690	6.97%
2025-08-04	34.10	34.65	0.48	1.40%	33.74	34.69	18222	6248	5.77%
2025-08-01	34.43	34.17	-0.43	-1.24%	34.05	34.57	20386	6982	6.45%
2025-07-31	35.58	34.60	-1.06	-2.97%	34.41	35.81	43518	15243	13.77%
2025-07-30	35.00	35.66	0.84	2.41%	34.71	36.00	67105	23836	21.23%
2025-07-29	34.90	34.82	-0.13	-0.37%	34.52	35.16	22972	7980	7.27%
2025-07-28	34.90	34.95	-0.16	-0.46%	34.69	35.26	21460	7493	6.79%
2025-07-25	35.42	35.11	-0.31	-0.88%	34.90	35.43	29619	10392	9.37%
2025-07-24	35.05	35.42	0.11	0.31%	35.03	35.62	38050	13455	12.04%