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
2025-04-16	40.69	40.09	-0.71	-1.74%	39.39	41.94	84279	34199	28.12%
2025-04-15	39.01	40.80	1.26	3.19%	38.88	41.39	88499	35759	29.53%
2025-04-14	38.30	39.54	0.93	2.41%	38.30	39.57	66860	25953	22.31%
2025-04-11	39.08	38.61	-1.60	-3.98%	38.14	40.25	83620	32766	27.90%
2025-04-10	38.66	40.21	1.14	2.92%	38.08	41.70	112139	44954	37.41%
2025-04-09	37.90	39.07	0.32	0.83%	37.53	40.16	112067	43739	37.39%
2025-04-08	35.78	38.75	3.67	10.46%	35.51	39.18	107761	39940	35.95%
2025-04-07	35.02	35.08	-3.04	-7.97%	33.00	38.11	88392	31376	29.49%
2025-04-03	36.50	38.12	0.80	2.14%	36.22	39.00	86946	33001	29.01%
2025-04-02	35.20	37.32	2.13	6.05%	34.95	37.60	73753	26798	24.61%
2025-04-01	35.02	35.19	-0.39	-1.10%	34.93	36.02	42784	15176	14.27%
2025-03-31	34.81	35.58	0.24	0.68%	33.61	35.97	55526	19408	18.53%
2025-03-28	37.42	35.34	-3.14	-8.16%	35.00	37.71	75972	27586	25.35%
2025-03-27	36.99	38.48	1.02	2.72%	36.24	39.11	101579	38798	33.89%
2025-03-26	37.83	37.46	-2.13	-5.38%	37.42	39.68	107081	40988	35.73%
2025-03-25	36.11	39.59	2.78	7.55%	35.86	40.40	139398	52324	46.51%
2025-03-24	34.37	36.81	2.40	6.97%	33.37	37.88	130795	46541	43.64%
2025-03-21	33.98	34.41	0.31	0.91%	33.73	35.88	65117	22701	21.73%
2025-03-20	34.65	34.10	-0.76	-2.18%	34.06	35.00	46157	15961	15.40%
2025-03-19	34.71	34.86	-0.17	-0.49%	34.47	35.90	57913	20389	19.32%
2025-03-18	34.00	35.03	0.41	1.18%	34.00	35.16	54017	18749	18.02%
2025-03-17	34.25	34.62	0.73	2.15%	34.24	35.30	54988	19106	18.35%
2025-03-14	33.60	33.89	0.57	1.71%	33.50	34.28	53028	18011	17.69%
2025-03-13	33.30	33.32	-0.14	-0.42%	32.65	33.47	33730	11148	11.25%
2025-03-12	33.80	33.46	-0.42	-1.24%	33.40	33.86	36923	12403	12.32%
2025-03-11	33.00	33.88	0.55	1.65%	32.68	34.35	54445	18201	18.17%
2025-03-10	32.79	33.33	0.41	1.25%	32.70	33.39	27826	9223	9.28%
2025-03-07	33.20	32.92	-0.49	-1.47%	32.80	33.74	39775	13236	13.27%
2025-03-06	33.20	33.41	0.29	0.88%	33.04	33.85	42464	14176	14.17%
2025-03-05	33.53	33.12	-0.62	-1.84%	32.77	33.65	40324	13360	13.45%
2025-03-04	34.24	33.74	-0.84	-2.43%	33.50	34.29	62291	21035	20.78%
2025-03-03	32.63	34.58	1.94	5.94%	32.52	34.89	95506	32105	31.87%
2025-02-28	32.28	32.64	0.16	0.49%	31.80	33.55	72757	23816	24.27%
2025-02-27	32.07	32.48	0.47	1.47%	31.90	32.68	45734	14796	15.26%
2025-02-26	32.26	32.01	-0.24	-0.74%	31.85	32.31	35168	11250	11.73%
2025-02-25	31.43	32.25	0.31	0.97%	31.43	32.54	39108	12607	13.05%
2025-02-24	31.87	31.94	-0.16	-0.50%	31.81	32.35	27358	8760	9.13%
2025-02-21	32.34	32.10	-0.33	-1.02%	31.55	32.54	42456	13581	14.17%
2025-02-20	32.88	32.43	-0.64	-1.94%	32.28	32.90	43657	14185	14.57%
2025-02-19	32.78	33.07	-0.05	-0.15%	32.16	33.18	51246	16782	17.10%
2025-02-18	32.67	33.12	0.35	1.07%	32.37	33.98	82126	27293	27.40%
2025-02-17	32.70	32.77	0.15	0.46%	31.82	32.80	66329	21361	22.13%
2025-02-14	30.92	32.62	1.74	5.63%	30.80	32.80	83125	26514	27.73%
2025-02-13	31.33	30.88	-0.55	-1.75%	30.88	31.59	35537	11084	11.86%
2025-02-12	31.68	31.43	-0.16	-0.51%	30.94	31.76	42084	13189	14.04%
2025-02-11	31.97	31.59	-0.50	-1.56%	31.51	31.98	37413	11839	12.48%
2025-02-10	31.85	32.09	0.24	0.75%	31.73	32.14	42234	13492	14.09%
2025-02-07	31.70	31.85	0.22	0.70%	31.46	32.31	59682	19006	19.91%
2025-02-06	31.10	31.63	0.52	1.67%	30.82	31.66	45789	14367	15.28%
2025-02-05	31.21	31.11	0.29	0.94%	30.69	31.28	36269	11243	12.10%
2025-01-27	33.00	30.82	-1.95	-5.95%	30.78	33.07	52818	16777	17.62%
2025-01-24	32.70	32.77	0.01	0.03%	31.72	33.09	62132	20156	20.73%
2025-01-23	34.30	32.76	-1.50	-4.38%	32.71	34.89	88988	30150	29.69%
2025-01-22	36.00	34.26	-2.84	-7.65%	34.20	36.03	103003	35987	34.37%
2025-01-21	38.99	37.10	-2.59	-6.53%	36.91	39.72	127915	48633	42.68%
2025-01-20	40.00	39.69	0.66	1.69%	38.38	42.35	136272	54595	45.47%
2025-01-17	42.28	39.03	-5.46	-12.27%	38.88	42.30	153815	61909	51.32%
2025-01-16	43.90	44.49	-2.91	-6.14%	43.60	50.55	180642	83190	60.27%
2025-01-15	55.10	47.40	35.60	301.69%	46.01	60.00	243523	128600	-