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
2025-09-16	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%
2025-07-23	34.71	35.31	0.63	1.82%	34.60	35.75	57548	20346	18.21%
2025-07-22	35.10	34.68	-0.24	-0.69%	34.60	35.10	26854	9340	8.50%
2025-07-21	34.30	34.92	0.03	0.09%	34.19	34.96	38015	13152	12.03%
2025-07-18	34.38	34.89	0.41	1.19%	34.14	35.80	45851	15986	15.30%
2025-07-17	34.29	34.48	0.19	0.55%	34.11	34.51	15967	5488	5.33%
2025-07-16	34.10	34.29	0.10	0.29%	34.06	34.43	14768	5062	4.93%
2025-07-15	34.50	34.19	-0.42	-1.21%	33.78	34.50	22533	7674	7.52%
2025-07-14	34.45	34.61	0.04	0.12%	34.34	34.80	17265	5971	5.76%
2025-07-11	35.02	34.57	-0.47	-1.34%	34.27	35.07	32825	11342	10.95%
2025-07-10	34.92	35.04	-0.05	-0.14%	34.52	35.09	33259	11571	11.10%
2025-07-09	35.68	35.09	-0.86	-2.39%	34.80	35.90	55932	19662	18.66%
2025-07-08	33.70	35.95	2.36	7.03%	33.70	37.28	96482	34314	32.19%
2025-07-07	33.18	33.59	0.38	1.14%	33.07	34.00	12810	4296	4.27%
2025-07-04	33.95	33.21	-0.81	-2.38%	33.21	33.96	21536	7207	7.19%
2025-07-03	33.95	34.02	0.07	0.21%	33.79	34.22	15574	5293	5.20%
2025-07-02	34.31	34.13	-0.38	-1.10%	33.83	34.57	17736	6049	5.92%
2025-07-01	34.82	34.51	-0.26	-0.75%	34.00	34.87	23243	7994	7.75%
2025-06-30	34.59	34.77	0.37	1.08%	34.41	34.79	27776	9616	9.27%
2025-06-27	34.38	34.40	0.06	0.17%	34.26	34.78	27933	9633	9.32%
2025-06-26	34.20	34.34	-0.13	-0.38%	34.10	34.82	33018	11400	11.02%
2025-06-25	34.38	34.47	-0.10	-0.29%	33.84	34.57	36199	12399	12.08%
2025-06-24	33.60	34.57	0.72	2.13%	33.53	35.53	44328	15281	14.79%
2025-06-23	33.10	33.85	0.38	1.14%	33.10	33.85	22832	7699	7.62%
2025-06-20	33.87	33.47	-0.39	-1.15%	33.40	34.29	27678	9355	9.23%
2025-06-19	34.92	33.86	-1.27	-3.62%	33.74	35.32	45363	15591	15.14%
2025-06-18	35.00	35.13	-0.23	-0.65%	34.60	35.48	41264	14452	13.77%
2025-06-17	36.47	35.36	-1.61	-4.35%	35.15	36.80	89777	32019	29.95%
2025-06-16	31.87	36.97	5.06	15.86%	31.87	38.29	136135	48633	45.42%
2025-06-13	32.56	31.91	-0.64	-1.97%	31.83	32.56	18674	5997	6.23%
2025-06-12	32.25	32.55	0.30	0.93%	32.04	32.80	21438	6970	7.15%
2025-06-11	32.00	32.25	0.29	0.91%	32.00	32.60	16599	5369	5.54%
2025-06-10	32.50	31.96	-0.77	-2.35%	31.52	32.65	22070	7087	7.36%
2025-06-09	32.15	32.73	0.57	1.77%	32.15	32.91	19605	6361	6.54%