世纪恒通(301428)股票行情
世纪恒通(301428)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 41.96 | 38.67 | -4.51 | -10.44% | 37.75 | 42.30 | 192206 | 76110.62 | 31.41% | 2.00 |
| 2026-02-03 | 43.71 | 43.18 | -0.50 | -1.14% | 41.10 | 45.22 | 226400 | 96972.70 | 37.00% | 26.00 |
| 2026-02-02 | 43.80 | 43.68 | -1.52 | -3.36% | 43.20 | 50.09 | 257177 | 119096.16 | 42.02% | 2.00 |
| 2026-01-30 | 43.01 | 45.20 | 1.97 | 4.56% | 41.90 | 45.42 | 209698 | 91470.98 | 34.27% | 21.00 |
| 2026-01-29 | 41.03 | 43.23 | 1.49 | 3.57% | 40.89 | 45.80 | 238234 | 104155.80 | 38.93% | 0.00 |
| 2026-01-28 | 40.24 | 41.74 | 0.92 | 2.25% | 39.92 | 42.80 | 186158 | 77094.60 | 30.42% | 7.00 |
| 2026-01-27 | 38.02 | 40.82 | 2.33 | 6.05% | 37.50 | 41.88 | 195197 | 77013.67 | 31.90% | 0.00 |
| 2026-01-26 | 41.01 | 38.49 | 1.61 | 4.37% | 37.07 | 42.88 | 162820 | 63708.59 | 26.61% | 0.00 |
| 2026-01-23 | 36.82 | 36.88 | 0.11 | 0.30% | 36.53 | 37.24 | 38609 | 14221.60 | 6.31% | 0.00 |
| 2026-01-22 | 36.73 | 36.77 | 0.04 | 0.11% | 36.46 | 37.15 | 23208 | 8534.86 | 3.79% | 0.00 |
| 2026-01-21 | 36.11 | 36.73 | 0.20 | 0.55% | 36.01 | 37.30 | 32570 | 11943.26 | 5.32% | 0.00 |
| 2026-01-20 | 37.95 | 36.53 | -1.26 | -3.33% | 36.15 | 38.27 | 45925 | 17004.28 | 7.50% | 0.00 |
| 2026-01-19 | 37.10 | 37.79 | 0.22 | 0.59% | 36.66 | 38.59 | 57075 | 21606.09 | 9.33% | 0.00 |
| 2026-01-16 | 37.94 | 37.57 | -0.33 | -0.87% | 36.95 | 38.44 | 51094 | 19215.43 | 8.35% | 0.00 |
| 2026-01-15 | 38.58 | 37.90 | -1.05 | -2.70% | 37.20 | 39.18 | 64200 | 24387.13 | 10.49% | 0.00 |
| 2026-01-14 | 36.91 | 38.95 | 1.96 | 5.30% | 36.80 | 39.90 | 118912 | 46047.30 | 19.43% | 0.00 |
| 2026-01-13 | 37.61 | 36.99 | -0.56 | -1.49% | 36.80 | 38.04 | 65490 | 24567.69 | 10.70% | 0.00 |
| 2026-01-12 | 36.52 | 37.55 | 1.90 | 5.33% | 36.11 | 37.94 | 83417 | 30945.13 | 13.63% | 60.00 |
| 2026-01-09 | 35.00 | 35.65 | 0.70 | 2.00% | 34.90 | 35.76 | 38083 | 13473.17 | 6.22% | 0.00 |
| 2026-01-08 | 34.51 | 34.95 | 0.63 | 1.84% | 34.45 | 35.18 | 29881 | 10410.27 | 4.88% | 0.00 |
| 2026-01-07 | 34.56 | 34.32 | -0.41 | -1.18% | 34.25 | 34.86 | 20786 | 7165.92 | 3.40% | 0.00 |
| 2026-01-06 | 34.58 | 34.73 | 0.10 | 0.29% | 34.30 | 34.90 | 24518 | 8502.68 | 4.01% | 0.00 |
| 2026-01-05 | 33.58 | 34.63 | 1.09 | 3.25% | 33.42 | 34.99 | 41968 | 14417.34 | 6.86% | 0.00 |
| 2025-12-31 | 33.03 | 33.54 | 0.54 | 1.64% | 32.88 | 33.64 | 20997 | 7002.23 | 3.43% | 0.00 |
| 2025-12-30 | 33.20 | 33.00 | -0.32 | -0.96% | 32.98 | 33.62 | 14902 | 4965.42 | 2.44% | 0.00 |
| 2025-12-29 | 33.31 | 33.32 | -0.01 | -0.03% | 33.08 | 33.41 | 12630 | 4202.66 | 2.06% | 0.00 |
| 2025-12-26 | 33.53 | 33.33 | -0.26 | -0.77% | 33.20 | 33.76 | 14987 | 5016.53 | 2.45% | 0.00 |
| 2025-12-25 | 33.29 | 33.59 | 0.09 | 0.27% | 33.20 | 33.69 | 13515 | 4526.53 | 2.21% | 0.00 |
| 2025-12-24 | 32.94 | 33.50 | 0.47 | 1.42% | 32.83 | 33.86 | 18687 | 6226.24 | 3.05% | 0.00 |
| 2025-12-23 | 33.81 | 33.03 | 0.02 | 0.06% | 32.94 | 34.79 | 19722 | 6612.18 | 3.22% | 0.00 |
| 2025-12-22 | 33.14 | 33.01 | 0.02 | 0.06% | 32.94 | 33.56 | 12504 | 4155.95 | 2.04% | 0.00 |
| 2025-12-19 | 32.78 | 32.99 | 0.27 | 0.83% | 32.73 | 33.12 | 9245 | 3047.45 | 1.51% | 0.00 |
| 2025-12-18 | 32.14 | 32.72 | 0.30 | 0.93% | 32.01 | 33.09 | 14017 | 4596.19 | 2.29% | 1.00 |
| 2025-12-17 | 32.75 | 32.42 | -0.32 | -0.98% | 31.60 | 32.91 | 17283 | 5562.53 | 2.82% | 4.00 |
| 2025-12-16 | 33.25 | 32.74 | -0.53 | -1.59% | 32.38 | 33.34 | 15806 | 5175.81 | 2.58% | 0.00 |
| 2025-12-15 | 33.46 | 33.27 | -0.49 | -1.45% | 33.21 | 33.74 | 9584 | 3204.14 | 1.57% | 0.00 |
| 2025-12-12 | 33.70 | 33.76 | 0.11 | 0.33% | 33.50 | 34.01 | 9316 | 3148.22 | 1.52% | 0.00 |
| 2025-12-11 | 34.49 | 33.65 | -0.71 | -2.07% | 33.57 | 34.49 | 16520 | 5598.46 | 2.70% | 0.00 |
| 2025-12-10 | 34.76 | 34.36 | -0.40 | -1.15% | 34.17 | 34.76 | 14618 | 5026.34 | 2.39% | 0.00 |
| 2025-12-09 | 35.20 | 34.76 | -0.44 | -1.25% | 34.72 | 35.39 | 14300 | 5005.27 | 2.34% | 0.00 |
| 2025-12-08 | 34.88 | 35.20 | 0.42 | 1.21% | 34.85 | 35.50 | 20408 | 7181.38 | 3.33% | 0.00 |
| 2025-12-05 | 34.61 | 34.78 | 0.11 | 0.32% | 34.10 | 34.84 | 18410 | 6353.41 | 3.01% | 0.00 |
| 2025-12-04 | 35.01 | 34.67 | -0.68 | -1.92% | 34.65 | 35.35 | 23844 | 8322.98 | 3.90% | 1.00 |
| 2025-12-03 | 35.79 | 35.35 | -0.44 | -1.23% | 34.72 | 35.83 | 51540 | 18159.23 | 8.42% | 0.00 |
| 2025-12-02 | 34.85 | 35.79 | 1.01 | 2.90% | 34.30 | 36.68 | 73467 | 26263.21 | 12.00% | 0.00 |
| 2025-12-01 | 34.83 | 34.78 | 0.01 | 0.03% | 34.40 | 35.02 | 19486 | 6779.57 | 3.18% | 0.00 |
| 2025-11-28 | 34.34 | 34.77 | 0.35 | 1.02% | 34.21 | 34.84 | 16839 | 5826.98 | 2.75% | 0.00 |
| 2025-11-27 | 34.50 | 34.42 | 0.07 | 0.20% | 34.06 | 34.74 | 13769 | 4752.06 | 2.25% | 0.00 |
| 2025-11-26 | 34.89 | 34.35 | -0.57 | -1.63% | 34.35 | 35.48 | 21326 | 7437.66 | 3.48% | 4.00 |
| 2025-11-25 | 34.41 | 34.92 | 0.57 | 1.66% | 34.41 | 35.28 | 27075 | 9474.67 | 4.42% | 0.00 |
| 2025-11-24 | 33.40 | 34.35 | 1.04 | 3.12% | 33.00 | 34.55 | 26657 | 9037.72 | 4.36% | 0.00 |
| 2025-11-21 | 34.47 | 33.31 | -1.00 | -2.91% | 33.31 | 35.30 | 32534 | 11083.36 | 5.32% | 0.00 |
| 2025-11-20 | 35.00 | 34.31 | -0.57 | -1.63% | 34.15 | 35.17 | 20218 | 6996.33 | 3.30% | 0.00 |
| 2025-11-19 | 35.57 | 34.88 | -0.71 | -1.99% | 34.80 | 35.86 | 24193 | 8539.74 | 3.95% | 0.00 |
| 2025-11-18 | 34.90 | 35.59 | 0.47 | 1.34% | 34.85 | 35.69 | 28137 | 9952.53 | 4.60% | 0.00 |
| 2025-11-17 | 34.70 | 35.12 | -0.42 | -1.18% | 34.50 | 35.37 | 26239 | 9179.33 | 4.29% | 0.00 |
| 2025-11-14 | 35.38 | 35.54 | 0.11 | 0.31% | 35.31 | 36.19 | 35638 | 12777.15 | 5.82% | 0.00 |
| 2025-11-13 | 35.68 | 35.43 | -0.29 | -0.81% | 35.25 | 35.69 | 19834 | 7035.50 | 3.24% | 0.00 |
| 2025-11-12 | 35.60 | 35.72 | 0.19 | 0.53% | 34.90 | 35.73 | 24704 | 8739.04 | 4.04% | 0.00 |
| 2025-11-11 | 35.55 | 35.53 | 0.04 | 0.11% | 35.21 | 35.64 | 16675 | 5909.59 | 2.72% | 0.00 |
| 2025-11-10 | 35.13 | 35.49 | 0.47 | 1.34% | 34.94 | 35.59 | 18110 | 6404.57 | 2.96% | 0.00 |
| 2025-11-07 | 35.62 | 35.02 | -1.13 | -3.13% | 35.02 | 35.89 | 34268 | 12129.19 | 5.60% | 3.00 |
| 2025-11-06 | 35.31 | 36.15 | 0.89 | 2.52% | 34.80 | 36.36 | 49440 | 17608.05 | 8.08% | 0.00 |
| 2025-11-05 | 34.82 | 35.26 | 0.23 | 0.66% | 34.70 | 35.37 | 14904 | 5243.14 | 2.44% | 0.00 |
| 2025-11-04 | 35.24 | 35.03 | -0.36 | -1.02% | 34.81 | 35.50 | 14214 | 4984.03 | 2.32% | 0.00 |
| 2025-11-03 | 35.15 | 35.39 | 0.24 | 0.68% | 34.92 | 35.70 | 17530 | 6203.28 | 2.86% | 0.00 |
| 2025-10-31 | 34.51 | 35.15 | 0.64 | 1.85% | 34.46 | 35.45 | 19079 | 6699.36 | 3.12% | 0.00 |
| 2025-10-30 | 35.00 | 34.51 | -0.57 | -1.62% | 34.51 | 35.15 | 19063 | 6639.06 | 3.12% | 0.00 |
| 2025-10-29 | 35.39 | 35.08 | -0.71 | -1.98% | 34.86 | 35.68 | 23316 | 8185.48 | 3.81% | 0.00 |
| 2025-10-28 | 35.40 | 35.79 | -0.10 | -0.28% | 35.40 | 36.09 | 15385 | 5518.58 | 2.51% | 5.00 |
| 2025-10-27 | 35.88 | 35.89 | 0.20 | 0.56% | 35.65 | 36.10 | 18541 | 6646.98 | 3.03% | 0.00 |
| 2025-10-24 | 35.32 | 35.69 | 0.43 | 1.22% | 35.20 | 35.70 | 19265 | 6840.21 | 3.15% | 0.00 |
| 2025-10-23 | 34.78 | 35.26 | 0.37 | 1.06% | 34.55 | 35.34 | 16771 | 5861.54 | 2.74% | 0.00 |
| 2025-10-22 | 34.80 | 34.89 | -0.12 | -0.34% | 34.55 | 35.10 | 14065 | 4909.72 | 2.30% | 0.00 |
| 2025-10-21 | 34.73 | 35.01 | 0.18 | 0.52% | 34.38 | 35.06 | 22874 | 7963.98 | 3.74% | 0.00 |
| 2025-10-20 | 34.20 | 34.83 | 0.95 | 2.80% | 34.06 | 35.10 | 19574 | 6778.66 | 3.20% | 0.00 |
| 2025-10-17 | 34.78 | 33.88 | -0.90 | -2.59% | 33.88 | 34.80 | 20353 | 6996.88 | 3.33% | 3.00 |
| 2025-10-16 | 35.50 | 34.78 | -0.78 | -2.19% | 34.71 | 35.50 | 20447 | 7153.76 | 3.34% | 0.00 |
| 2025-10-15 | 35.16 | 35.56 | 0.41 | 1.17% | 34.81 | 35.67 | 16161 | 5715.82 | 2.64% | 0.00 |
| 2025-10-14 | 35.83 | 35.15 | -0.63 | -1.76% | 35.04 | 36.15 | 23846 | 8496.49 | 3.90% | 0.00 |
深证大盘股票行情在线 K线走势图
世纪恒通(301428)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
