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
2025-12-17	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%
2025-12-11	29.60	29.71	0.11	0.37%	29.40	30.55	21866	6558	6.92%
2025-12-10	29.49	29.60	0.11	0.37%	29.16	29.60	7060	2076	2.23%
2025-12-09	29.21	29.49	0.30	1.03%	28.98	29.69	9721	2850	3.08%
2025-12-08	29.54	29.19	-0.16	-0.55%	29.12	29.54	7640	2232	2.42%
2025-12-05	28.05	29.35	1.29	4.60%	27.77	29.70	19679	5691	6.23%
2025-12-04	28.70	28.06	-0.64	-2.23%	28.06	28.70	7245	2047	2.29%
2025-12-03	29.06	28.70	-0.35	-1.20%	28.50	29.16	4720	1355	1.49%
2025-12-02	29.31	29.05	-0.26	-0.89%	28.93	29.36	5704	1660	1.80%
2025-12-01	29.13	29.31	0.32	1.10%	28.99	29.35	6691	1954	2.12%
2025-11-28	28.97	28.99	0.02	0.07%	28.63	29.19	5066	1462	1.60%
2025-11-27	28.85	28.97	0.09	0.31%	28.62	29.15	7130	2063	2.26%
2025-11-26	28.81	28.88	0.01	0.03%	28.69	28.99	7773	2241	2.46%
2025-11-25	28.99	28.87	0.01	0.03%	28.60	29.16	9247	2682	2.93%
2025-11-24	28.82	28.86	0.28	0.98%	28.31	28.99	7403	2128	2.34%
2025-11-21	29.88	28.58	-1.32	-4.41%	28.00	29.98	19055	5488	6.03%
2025-11-20	30.82	29.90	-0.69	-2.26%	29.85	30.82	10006	3017	3.17%
2025-11-19	31.44	30.59	-0.76	-2.42%	30.43	31.45	11993	3686	3.79%
2025-11-18	31.60	31.35	-0.25	-0.79%	31.12	31.63	8901	2784	2.82%
2025-11-17	31.64	31.60	-0.11	-0.35%	31.43	31.79	6471	2042	2.05%
2025-11-14	31.50	31.71	0.13	0.41%	31.42	31.96	8867	2814	2.81%
2025-11-13	31.37	31.58	0.10	0.32%	31.32	31.66	6666	2100	2.11%
2025-11-12	31.73	31.48	-0.27	-0.85%	31.40	31.74	6929	2187	2.19%
2025-11-11	31.57	31.75	0.13	0.41%	31.57	31.84	6455	2048	2.04%
2025-11-10	31.78	31.62	-0.15	-0.47%	31.50	31.95	9773	3091	3.09%
2025-11-07	32.00	31.77	-0.28	-0.87%	31.75	32.08	7551	2409	2.39%
2025-11-06	32.17	32.05	0.04	0.12%	31.94	32.17	5811	1863	1.84%
2025-11-05	31.90	32.01	0.01	0.03%	31.85	32.17	8468	2713	2.68%
2025-11-04	32.29	32.00	-0.30	-0.93%	31.81	32.35	9378	3007	2.97%
2025-11-03	32.10	32.30	0.13	0.40%	32.02	32.31	7006	2257	2.22%
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%