世纪恒通(301428)股票行情 世纪恒通股票行情 301428股票行情_爱股网
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 |
|---|
| 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 |
| 2025-10-13 | 35.10 | 35.78 | -0.59 | -1.62% | 34.69 | 35.96 | 24687 | 8769.13 | 4.03% | 0.00 |
| 2025-10-10 | 37.35 | 36.37 | -0.97 | -2.60% | 36.37 | 37.35 | 30315 | 11130.21 | 4.95% | 0.00 |
| 2025-10-09 | 38.00 | 37.34 | -0.88 | -2.30% | 37.18 | 38.10 | 38163 | 14307.28 | 6.24% | 3.00 |
| 2025-09-30 | 37.70 | 38.22 | 0.71 | 1.89% | 37.55 | 39.19 | 50247 | 19214.55 | 8.21% | 0.00 |
| 2025-09-29 | 38.26 | 37.51 | -1.04 | -2.70% | 37.10 | 38.50 | 52664 | 19805.37 | 8.61% | 0.00 |
| 2025-09-26 | 39.70 | 38.55 | 0.53 | 1.39% | 38.43 | 40.60 | 90588 | 35753.43 | 14.80% | 0.00 |
| 2025-09-25 | 38.02 | 38.02 | 0.24 | 0.64% | 37.86 | 38.60 | 31751 | 12141.72 | 5.19% | 10.00 |
| 2025-09-24 | 36.67 | 37.78 | 0.93 | 2.52% | 36.31 | 37.78 | 26068 | 9691.56 | 4.26% | 0.00 |
| 2025-09-23 | 37.66 | 36.85 | -0.96 | -2.54% | 35.31 | 37.80 | 34697 | 12675.47 | 5.67% | 0.00 |
| 2025-09-22 | 37.34 | 37.81 | 0.51 | 1.37% | 37.34 | 38.44 | 25641 | 9711.74 | 4.19% | 7.00 |
| 2025-09-19 | 37.93 | 37.30 | -0.63 | -1.66% | 37.28 | 38.20 | 23165 | 8710.38 | 3.79% | 0.00 |
| 2025-09-18 | 38.43 | 37.93 | -0.75 | -1.94% | 37.50 | 38.94 | 38134 | 14628.36 | 6.23% | 0.00 |
| 2025-09-17 | 38.71 | 38.68 | -0.45 | -1.15% | 38.63 | 39.05 | 31004 | 12022.15 | 5.07% | 1.00 |
| 2025-09-16 | 38.11 | 39.13 | 0.95 | 2.49% | 37.81 | 39.20 | 37329 | 14454.08 | 6.10% | 0.00 |
| 2025-09-15 | 38.30 | 38.18 | -0.48 | -1.24% | 37.82 | 38.50 | 33081 | 12611.92 | 5.41% | 0.00 |
| 2025-09-12 | 38.40 | 38.66 | 0.66 | 1.74% | 38.20 | 39.94 | 57934 | 22602.62 | 9.47% | 0.00 |
| 2025-09-11 | 37.45 | 38.00 | 0.55 | 1.47% | 37.00 | 38.00 | 22655 | 8516.83 | 3.70% | 0.00 |
| 2025-09-10 | 37.10 | 37.45 | 0.26 | 0.70% | 37.10 | 37.80 | 17713 | 6642.77 | 2.89% | 1.00 |
| 2025-09-09 | 37.80 | 37.19 | -0.62 | -1.64% | 37.11 | 37.80 | 16516 | 6179.17 | 2.70% | 0.00 |
| 2025-09-08 | 37.72 | 37.81 | 0.21 | 0.56% | 37.31 | 37.90 | 17136 | 6448.00 | 2.80% | 0.00 |
| 2025-09-05 | 36.86 | 37.60 | 0.88 | 2.40% | 36.44 | 37.62 | 22260 | 8295.85 | 3.64% | 3.00 |
| 2025-09-04 | 37.09 | 36.72 | -0.14 | -0.38% | 36.18 | 37.65 | 22522 | 8351.63 | 3.68% | 0.00 |
| 2025-09-03 | 38.18 | 36.86 | -1.32 | -3.46% | 36.72 | 38.25 | 30846 | 11581.34 | 5.04% | 0.00 |
| 2025-09-02 | 39.74 | 38.18 | -1.75 | -4.38% | 37.87 | 39.98 | 49996 | 19217.65 | 8.17% | 0.00 |
| 2025-09-01 | 39.83 | 39.93 | 0.31 | 0.78% | 39.52 | 40.35 | 29089 | 11604.33 | 4.75% | 4.00 |
| 2025-08-29 | 40.13 | 39.62 | -0.53 | -1.32% | 39.26 | 40.15 | 32481 | 12871.68 | 5.31% | 0.00 |
| 2025-08-28 | 40.40 | 40.15 | -0.36 | -0.89% | 38.90 | 40.90 | 61816 | 24632.29 | 10.10% | 4.00 |
| 2025-08-27 | 41.95 | 40.51 | -1.44 | -3.43% | 40.50 | 42.68 | 61622 | 25800.49 | 10.07% | 0.00 |
| 2025-08-26 | 41.73 | 41.95 | 0.08 | 0.19% | 41.41 | 42.88 | 62357 | 26355.33 | 10.19% | 0.00 |
| 2025-08-25 | 42.21 | 41.87 | -0.03 | -0.07% | 41.61 | 42.52 | 62358 | 26207.60 | 10.19% | 0.00 |
| 2025-08-22 | 41.68 | 41.90 | 0.10 | 0.24% | 41.57 | 42.20 | 51194 | 21401.62 | 8.37% | 0.00 |
| 2025-08-21 | 42.01 | 41.80 | 0.33 | 0.80% | 41.30 | 42.42 | 63608 | 26631.04 | 10.39% | 0.00 |
| 2025-08-20 | 40.65 | 41.47 | 0.53 | 1.29% | 40.09 | 42.30 | 65192 | 26841.56 | 10.65% | 0.00 |
| 2025-08-19 | 40.80 | 40.94 | 0.15 | 0.37% | 40.50 | 41.05 | 37079 | 15136.37 | 6.06% | 0.00 |
| 2025-08-18 | 40.08 | 40.79 | 0.74 | 1.85% | 39.98 | 40.96 | 44032 | 17889.33 | 7.20% | 8.00 |
| 2025-08-15 | 39.66 | 40.05 | 0.23 | 0.58% | 39.33 | 40.28 | 35974 | 14343.31 | 5.88% | 0.00 |
| 2025-08-14 | 41.10 | 39.82 | -1.36 | -3.30% | 39.81 | 41.43 | 47088 | 19065.67 | 7.69% | 0.00 |
| 2025-08-13 | 41.50 | 41.18 | -0.18 | -0.44% | 41.12 | 41.75 | 42344 | 17514.28 | 6.92% | 0.00 |
| 2025-08-12 | 40.68 | 41.36 | 0.63 | 1.55% | 40.40 | 41.39 | 38454 | 15744.06 | 6.28% | 0.00 |
| 2025-08-11 | 40.05 | 40.73 | 0.48 | 1.19% | 40.05 | 41.04 | 28908 | 11770.89 | 4.72% | 1.00 |
| 2025-08-08 | 41.80 | 40.25 | -1.19 | -2.87% | 40.23 | 41.80 | 40661 | 16578.04 | 6.64% | 1.00 |
| 2025-08-07 | 41.96 | 41.44 | -0.34 | -0.81% | 41.32 | 42.00 | 36574 | 15231.21 | 5.98% | 0.00 |
| 2025-08-06 | 41.26 | 41.78 | 0.28 | 0.67% | 41.00 | 41.80 | 35525 | 14735.63 | 5.81% | 7.00 |
| 2025-08-05 | 41.70 | 41.50 | 0.31 | 0.75% | 41.29 | 42.00 | 37500 | 15618.84 | 6.13% | 0.00 |
| 2025-08-04 | 40.85 | 41.19 | 0.26 | 0.64% | 40.39 | 41.19 | 20617 | 8435.48 | 3.37% | 0.00 |
| 2025-08-01 | 40.99 | 40.93 | -0.07 | -0.17% | 40.09 | 40.99 | 27101 | 11012.48 | 4.43% | 20.00 |
| 2025-07-31 | 40.67 | 41.00 | 0.03 | 0.07% | 40.32 | 41.60 | 32083 | 13133.32 | 5.24% | 12.00 |
| 2025-07-30 | 41.01 | 40.97 | -0.30 | -0.73% | 40.09 | 41.17 | 32444 | 13211.27 | 5.30% | 0.00 |
| 2025-07-29 | 40.50 | 41.27 | 0.61 | 1.50% | 39.98 | 41.63 | 46116 | 18883.92 | 7.54% | 7.00 |
| 2025-07-28 | 40.30 | 40.66 | 0.07 | 0.17% | 40.11 | 41.15 | 30551 | 12370.08 | 4.99% | 0.00 |
| 2025-07-25 | 40.30 | 40.59 | 0.35 | 0.87% | 39.98 | 40.93 | 27897 | 11313.76 | 4.56% | 6.00 |
| 2025-07-24 | 39.98 | 40.24 | 0.27 | 0.68% | 39.74 | 40.33 | 22416 | 8992.92 | 3.66% | 0.00 |
| 2025-07-23 | 40.00 | 39.97 | -0.13 | -0.32% | 39.68 | 40.42 | 23866 | 9553.63 | 3.90% | 0.00 |
| 2025-07-22 | 41.30 | 40.10 | -1.28 | -3.09% | 40.04 | 41.30 | 46833 | 18949.69 | 7.65% | 0.00 |
| 2025-07-21 | 41.10 | 41.38 | 0.03 | 0.07% | 40.80 | 41.46 | 32324 | 13318.89 | 5.28% | 0.00 |
| 2025-07-18 | 41.60 | 41.35 | -0.45 | -1.08% | 41.31 | 42.22 | 39220 | 16350.02 | 6.41% | 0.00 |
| 2025-07-17 | 41.92 | 41.80 | 0.13 | 0.31% | 41.38 | 41.92 | 40001 | 16664.43 | 6.54% | 0.00 |
| 2025-07-16 | 42.40 | 41.67 | -1.21 | -2.82% | 41.66 | 42.68 | 60649 | 25528.52 | 9.91% | 1.00 |
| 2025-07-15 | 41.62 | 42.88 | 0.88 | 2.10% | 40.95 | 42.96 | 101969 | 42995.05 | 16.66% | 0.00 |
| 2025-07-14 | 43.01 | 42.00 | 0.06 | 0.14% | 41.00 | 43.88 | 91820 | 38489.51 | 15.00% | 1.00 |
| 2025-07-11 | 40.02 | 41.94 | 1.55 | 3.84% | 39.90 | 42.80 | 104099 | 43342.45 | 17.01% | 1.00 |
| 2025-07-10 | 40.53 | 40.39 | -0.51 | -1.25% | 40.10 | 41.30 | 45279 | 18426.70 | 7.40% | 0.00 |
| 2025-07-09 | 41.49 | 40.90 | -0.62 | -1.49% | 40.65 | 41.70 | 44873 | 18439.12 | 7.33% | 0.00 |
| 2025-07-08 | 40.37 | 41.52 | 0.80 | 1.96% | 40.03 | 41.65 | 60703 | 24863.09 | 9.92% | 0.00 |
| 2025-07-07 | 40.07 | 40.72 | 1.03 | 2.60% | 39.68 | 41.20 | 57534 | 23369.27 | 9.40% | 0.00 |
| 2025-07-04 | 39.71 | 39.69 | 0.18 | 0.46% | 38.72 | 41.11 | 57208 | 22802.11 | 9.35% | 0.00 |
| 2025-07-03 | 39.30 | 39.51 | 0.06 | 0.15% | 38.90 | 39.85 | 32591 | 12842.26 | 5.33% | 3.00 |
| 2025-07-02 | 40.36 | 39.45 | -0.92 | -2.28% | 39.03 | 40.65 | 37185 | 14719.02 | 6.08% | 0.00 |
| 2025-07-01 | 41.47 | 40.37 | -1.10 | -2.65% | 40.10 | 41.47 | 52074 | 21101.35 | 8.51% | 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
