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
2026-05-07	22.20	22.28	0.27	1.23%	22.02	22.32	15798	3514	2.66%
2026-05-06	22.09	22.01	0.06	0.27%	21.98	22.30	13349	2957	2.25%
2026-04-30	22.13	21.95	-0.29	-1.30%	21.70	22.35	12646	2775	2.13%
2026-04-29	22.09	22.24	0.04	0.18%	22.01	22.50	14606	3268	2.46%
2026-04-28	22.44	22.20	-0.25	-1.11%	22.07	22.71	14611	3254	2.46%
2026-04-27	21.25	22.45	1.08	5.05%	21.01	22.49	32564	7114	5.49%
2026-04-24	23.02	21.37	-2.36	-9.95%	21.26	23.23	50473	11024	8.51%
2026-04-23	23.62	23.73	0.10	0.42%	23.57	24.03	22563	5365	3.81%
2026-04-22	23.96	23.63	-0.36	-1.50%	23.23	24.12	19212	4531	3.24%
2026-04-21	23.67	23.99	0.21	0.88%	23.67	24.19	16099	3854	2.72%
2026-04-20	23.91	23.78	-0.17	-0.71%	23.40	23.96	18739	4427	3.16%
2026-04-17	23.34	23.95	0.73	3.14%	23.01	24.28	29884	7083	5.04%
2026-04-16	22.99	23.22	0.23	1.00%	22.90	23.26	8233	1905	1.39%
2026-04-15	23.20	22.99	-0.19	-0.82%	22.94	23.28	7994	1844	1.35%
2026-04-14	23.01	23.18	0.22	0.96%	22.90	23.18	10145	2339	1.71%
2026-04-13	22.96	22.96	0.13	0.57%	22.66	23.00	6855	1566	1.16%
2026-04-10	22.72	22.83	0.34	1.51%	22.56	23.08	11934	2735	2.01%
2026-04-09	23.06	22.49	-0.66	-2.85%	22.42	23.13	12167	2757	2.05%
2026-04-08	22.76	23.15	0.62	2.75%	22.76	23.25	17809	4105	3.00%
2026-04-07	22.01	22.53	0.46	2.08%	21.87	22.67	14605	3265	2.46%
2026-04-03	22.82	22.07	-0.76	-3.33%	21.91	23.49	17996	4040	3.04%
2026-04-02	23.25	22.83	-0.52	-2.23%	22.72	23.41	7740	1781	1.31%
2026-04-01	23.25	23.35	0.39	1.70%	23.15	23.40	10162	2367	1.71%
2026-03-31	23.30	22.96	-0.24	-1.03%	22.89	23.57	8399	1950	1.42%
2026-03-30	23.00	23.20	-0.02	-0.09%	22.72	23.30	7930	1829	1.34%
2026-03-27	22.62	23.22	0.39	1.71%	22.52	23.34	11709	2705	1.98%
2026-03-26	23.38	22.83	-0.53	-2.27%	22.79	23.63	10454	2423	1.76%
2026-03-25	23.30	23.36	0.24	1.04%	23.01	23.58	13521	3162	2.28%
2026-03-24	23.64	23.12	-0.06	-0.26%	22.44	23.75	18469	4241	3.12%
2026-03-23	24.50	23.18	-1.92	-7.65%	20.10	24.75	17486	4165	2.95%
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%