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
2025-08-01	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%
2025-06-06	32.67	32.16	-0.45	-1.38%	32.16	32.67	14768	4778	4.93%
2025-06-05	32.84	32.61	0.05	0.15%	32.32	32.84	16010	5207	5.34%
2025-06-04	32.65	32.56	-0.09	-0.28%	32.41	32.85	13201	4299	4.40%
2025-06-03	32.01	32.65	0.52	1.62%	31.90	32.69	19283	6264	6.43%
2025-05-30	31.97	32.13	0.10	0.31%	31.53	32.53	21770	6992	7.26%
2025-05-29	31.40	32.03	0.49	1.55%	31.36	32.10	18236	5806	6.08%
2025-05-28	32.63	31.54	-0.84	-2.59%	31.34	32.76	27140	8667	9.06%
2025-05-27	32.81	32.38	-0.46	-1.40%	32.05	32.96	22435	7253	7.49%
2025-05-26	33.39	32.84	-0.46	-1.38%	32.74	33.57	21104	6973	7.04%
2025-05-23	33.40	33.30	-0.03	-0.09%	33.09	34.00	15670	5254	5.23%
2025-05-22	34.15	33.33	-1.05	-3.05%	33.31	34.20	22691	7650	7.57%
2025-05-21	34.34	34.38	0.23	0.67%	33.68	34.50	25157	8566	8.39%
2025-05-20	34.20	34.15	-0.08	-0.23%	34.02	34.54	21597	7386	7.21%
2025-05-19	35.00	34.23	-0.94	-2.67%	34.01	35.00	24578	8431	8.20%
2025-05-16	34.81	35.17	0.15	0.43%	34.55	35.28	25105	8777	8.38%
2025-05-15	35.60	35.02	-0.82	-2.29%	35.01	36.26	39528	14053	13.19%
2025-05-14	35.00	35.84	0.59	1.67%	34.70	35.87	56567	20110	18.87%
2025-05-13	34.80	35.25	0.87	2.53%	33.91	35.34	59822	20797	19.96%
2025-05-12	33.49	34.38	0.97	2.90%	33.49	34.39	30164	10311	10.06%
2025-05-09	34.66	33.41	-1.25	-3.61%	33.37	34.66	33827	11420	11.29%
2025-05-08	34.28	34.66	0.21	0.61%	34.21	34.75	30710	10620	10.25%
2025-05-07	35.38	34.45	-0.48	-1.37%	34.08	35.40	40473	14025	13.50%
2025-05-06	34.33	34.93	1.11	3.28%	33.83	34.96	37542	12960	12.53%
2025-04-30	33.42	33.82	0.44	1.32%	33.31	34.26	32621	11069	10.88%
2025-04-29	33.35	33.38	0.02	0.06%	32.90	33.78	29817	9964	9.95%
2025-04-28	35.25	33.36	-2.98	-8.20%	33.10	35.30	65036	22076	21.70%
2025-04-25	36.13	36.34	0.40	1.11%	35.56	36.62	47495	17213	15.85%
2025-04-24	37.66	35.94	-1.72	-4.57%	35.80	37.66	60359	21974	20.14%