世纪华通（002602）历史行情

以下为世纪华通近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.250	13.640	13.790	13.110	0.340	2.556%	84.62万	0.00亿	0.000%
2026-10-08	13.860	13.300	14.010	13.250	-0.500	-3.623%	63.50万	0.00亿	0.000%
2026-10-07	14.030	13.800	14.070	13.780	-0.080	-0.576%	4,336.89万	6.02亿	0.638%
2026-10-06	14.030	13.800	14.070	13.780	-0.080	-0.576%	4,336.89万	6.02亿	0.638%
2026-10-05	14.030	13.800	14.070	13.780	-0.080	-0.576%	4,336.89万	6.02亿	0.638%
2026-10-02	14.030	13.800	14.070	13.780	-0.080	-0.576%	4,336.89万	6.02亿	0.638%
2026-10-01	14.030	13.800	14.070	13.780	-0.080	-0.576%	4,336.89万	6.02亿	0.638%
2026-09-30	14.030	13.800	14.070	13.780	-0.080	-0.576%	43.37万	0.00亿	0.000%
2026-09-29	13.770	13.880	14.030	13.760	0.010	0.072%	51.35万	0.00亿	0.000%
2026-09-28	14.370	13.870	14.410	13.770	-0.360	-2.530%	66.45万	0.00亿	0.000%
2026-09-27	14.210	14.230	14.370	14.100	-0.030	-0.210%	5,571.49万	7.91亿	0.820%
2026-09-24	14.210	14.230	14.370	14.100	-0.030	-0.210%	55.71万	0.00亿	0.000%
2026-09-23	14.500	14.260	14.520	14.170	-0.280	-1.926%	90.28万	0.00亿	0.000%
2026-09-22	14.530	14.540	14.670	14.350	0.010	0.069%	94.76万	0.00亿	0.000%
2026-09-21	14.680	14.530	14.700	14.180	-0.080	-0.548%	83.01万	0.00亿	0.000%
2026-09-18	14.500	14.610	14.790	14.320	0.150	1.037%	126.47万	0.00亿	0.000%
2026-09-17	14.460	14.460	14.700	14.340	-0.090	-0.619%	54.43万	0.00亿	0.000%
2026-09-16	14.840	14.550	14.880	14.480	-0.300	-2.020%	85.28万	0.00亿	0.000%
2026-09-15	15.130	14.850	15.170	14.830	-0.130	-0.868%	54.91万	0.00亿	0.000%
2026-09-14	15.470	14.980	15.500	14.850	-0.500	-3.230%	82.83万	0.00亿	0.000%
2026-09-11	15.390	15.480	15.630	15.270	0.000	0.000%	91.68万	0.00亿	0.000%
2026-09-10	15.720	15.480	15.730	15.420	-0.220	-1.401%	78.00万	0.00亿	0.000%
2026-09-09	16.020	15.700	16.070	15.650	-0.350	-2.181%	108.21万	0.00亿	0.000%
2026-09-08	16.070	16.050	16.340	15.940	-0.030	-0.187%	121.49万	0.00亿	0.000%
2026-09-07	15.580	16.080	16.500	15.570	0.430	2.748%	252.28万	0.00亿	0.000%
2026-09-04	14.540	15.650	15.920	14.510	1.160	8.006%	301.08万	0.00亿	0.000%
2026-09-03	13.950	14.490	14.600	13.870	0.540	3.871%	179.67万	0.00亿	0.000%
2026-09-02	13.880	13.950	14.460	13.790	0.180	1.307%	159.58万	0.00亿	0.000%
2026-09-01	14.080	13.770	14.270	13.750	-0.290	-2.063%	89.30万	0.00亿	0.000%
2026-08-31	13.810	14.060	14.130	13.720	0.170	1.224%	80.18万	0.00亿	0.000%
2026-08-28	13.980	13.890	14.270	13.840	0.050	0.361%	93.38万	0.00亿	0.000%
2026-08-27	13.900	13.840	13.910	13.590	-0.030	-0.216%	67.20万	0.00亿	0.000%
2026-08-26	14.040	13.870	14.090	13.840	-0.110	-0.787%	53.24万	0.00亿	0.000%
2026-08-25	13.610	13.980	14.020	13.580	0.270	1.969%	78.52万	0.00亿	0.000%
2026-08-24	13.820	13.710	13.840	13.470	-0.030	-0.218%	48.14万	0.00亿	0.000%
2026-08-21	13.630	13.740	13.810	13.430	-0.020	-0.145%	60.23万	0.00亿	0.000%
2026-08-20	13.920	13.760	14.130	13.660	-0.060	-0.434%	77.31万	0.00亿	0.000%
2026-08-19	13.980	13.820	14.070	13.710	-0.360	-2.539%	76.66万	0.00亿	0.000%
2026-08-18	13.990	14.180	14.200	13.770	0.190	1.358%	81.97万	0.00亿	0.000%
2026-08-17	14.520	13.990	14.520	13.830	-0.530	-3.650%	152.90万	0.00亿	0.000%
2026-08-14	13.870	14.520	14.570	13.680	0.870	6.374%	176.68万	0.00亿	0.000%
2026-08-13	14.370	13.650	14.400	13.640	-0.560	-3.941%	101.58万	0.00亿	0.000%
2026-08-12	14.220	14.210	14.400	14.110	0.080	0.566%	61.95万	0.00亿	0.000%
2026-08-11	14.320	14.130	14.760	14.070	-0.100	-0.703%	104.21万	0.00亿	0.000%
2026-08-10	13.620	14.230	14.250	13.470	0.540	3.944%	100.40万	0.00亿	0.000%
2026-08-07	13.710	13.690	13.840	13.570	-0.090	-0.653%	91.81万	0.00亿	0.000%
2026-08-06	13.960	13.780	14.210	13.730	-0.260	-1.852%	100.19万	0.00亿	0.000%
2026-08-05	13.930	14.040	14.230	13.910	0.000	0.000%	117.54万	0.00亿	0.000%
2026-08-04	13.920	14.040	14.080	13.580	0.300	2.183%	127.90万	0.00亿	0.000%
2026-08-03	13.460	13.740	14.100	13.400	0.280	2.080%	146.48万	0.00亿	0.000%
2026-07-31	12.930	13.460	13.820	12.920	0.350	2.670%	174.27万	0.00亿	0.000%
2026-07-30	13.370	13.110	13.850	13.010	-0.360	-2.673%	165.50万	0.00亿	0.000%
2026-07-29	12.520	13.470	13.690	12.380	1.030	8.280%	253.86万	0.00亿	0.000%
2026-07-28	12.500	12.440	12.750	12.380	-0.110	-0.876%	71.70万	0.00亿	0.000%
2026-07-27	12.220	12.550	12.570	12.210	0.250	2.033%	91.15万	0.00亿	0.000%
2026-07-24	12.040	12.300	12.470	11.990	0.100	0.820%	122.92万	0.00亿	0.000%
2026-07-23	12.620	12.200	12.620	11.920	-0.500	-3.937%	208.73万	0.00亿	0.000%
2026-07-22	13.410	12.700	13.470	12.660	-0.810	-5.996%	180.69万	0.00亿	0.000%
2026-07-21	13.220	13.510	13.570	13.090	0.260	1.962%	121.37万	0.00亿	0.000%
2026-07-20	13.110	13.250	13.420	12.930	0.280	2.159%	114.44万	0.00亿	0.000%
2026-07-17	13.690	12.970	13.840	12.880	-0.860	-6.218%	176.95万	0.00亿	0.000%
2026-07-16	13.970	13.830	14.210	13.630	-0.350	-2.468%	135.58万	0.00亿	0.000%
2026-07-15	13.500	14.180	14.350	13.080	0.680	5.037%	228.92万	0.00亿	0.000%
2026-07-14	13.780	13.500	13.810	13.130	-0.420	-3.017%	135.12万	0.00亿	0.000%
2026-07-13	13.830	13.920	13.950	13.400	-0.040	-0.287%	149.66万	0.00亿	0.000%
2026-07-10	13.690	13.960	14.450	13.460	0.150	1.086%	149.87万	0.00亿	0.000%
2026-07-09	14.030	13.810	14.180	13.630	-0.340	-2.403%	117.45万	0.00亿	0.000%
2026-07-08	14.650	14.150	14.650	13.760	-0.270	-1.872%	136.67万	0.00亿	0.000%
2026-07-07	14.030	14.420	14.970	13.970	0.410	2.926%	222.54万	0.00亿	0.000%
2026-07-06	13.380	14.010	14.240	13.250	0.630	4.709%	176.38万	0.00亿	0.000%
2026-07-03	13.520	13.380	13.710	13.230	-0.190	-1.400%	88.24万	0.00亿	0.000%
2026-07-02	13.630	13.570	14.280	13.510	-0.080	-0.586%	141.25万	0.00亿	0.000%
2026-07-01	14.130	13.650	14.170	12.930	-0.370	-2.639%	194.83万	0.00亿	0.000%
2026-06-30	13.920	14.020	14.070	13.570	0.230	1.668%	128.59万	0.00亿	0.000%
2026-06-29	13.540	13.790	14.000	13.490	0.200	1.472%	160.09万	0.00亿	0.000%
2026-06-26	13.600	13.590	14.050	13.170	-0.070	-0.512%	186.71万	0.00亿	0.000%
2026-06-25	12.980	13.660	13.890	12.950	0.550	4.195%	232.90万	0.00亿	0.000%
2026-06-24	12.830	13.110	13.520	12.770	0.220	1.707%	142.35万	0.00亿	0.000%
2026-06-23	13.250	12.890	13.470	12.870	-0.490	-3.662%	128.48万	0.00亿	0.000%
2026-06-22	12.730	13.380	13.420	12.530	0.520	4.044%	188.14万	0.00亿	0.000%
2026-06-18	12.920	12.860	13.200	12.770	-0.140	-1.077%	108.57万	0.00亿	0.000%
2026-06-17	13.180	13.000	13.210	12.800	-0.170	-1.291%	132.94万	0.00亿	0.000%
2026-06-16	13.780	13.170	13.810	13.060	-0.700	-5.047%	225.52万	0.00亿	0.000%
2026-06-15	14.480	13.870	14.540	13.550	-0.420	-2.939%	268.83万	0.00亿	0.000%
2026-06-12	14.900	14.290	15.270	14.290	-0.410	-2.789%	476.17万	0.00亿	0.000%
2026-06-11	14.440	14.700	14.920	14.380	0.220	1.519%	158.68万	0.00亿	0.000%
2026-06-10	14.080	14.480	14.650	13.750	0.190	1.330%	120.94万	0.00亿	0.000%
2026-06-09	14.670	14.290	14.860	14.290	-0.220	-1.516%	104.63万	0.00亿	0.000%
2026-06-08	14.670	14.510	14.870	14.350	-0.350	-2.355%	99.96万	0.00亿	0.000%
2026-06-05	14.780	14.860	15.370	14.770	0.060	0.405%	135.67万	0.00亿	0.000%
2026-06-04	14.760	14.800	14.840	14.530	-0.140	-0.937%	88.80万	0.00亿	0.000%
2026-06-03	14.800	14.940	15.470	14.690	0.040	0.268%	125.67万	0.00亿	0.000%
2026-06-02	15.250	14.900	15.270	14.690	-0.230	-1.520%	96.54万	0.00亿	0.000%
2026-06-01	14.900	15.130	15.510	14.780	0.630	4.345%	195.57万	0.00亿	0.000%
2026-05-29	14.910	14.500	14.950	14.220	-0.151	-1.031%	106.53万	0.00亿	0.000%
2026-05-28	14.701	14.651	15.111	14.561	-0.030	-0.204%	81.69万	0.00亿	0.000%
2026-05-27	14.851	14.681	15.321	14.601	-0.180	-1.211%	101.16万	0.00亿	0.000%
2026-05-26	14.001	14.861	15.001	13.961	0.830	5.915%	197.69万	0.00亿	0.000%
2026-05-25	14.191	14.031	14.341	13.981	-0.240	-1.682%	87.39万	0.00亿	0.000%
2026-05-22	14.361	14.271	14.431	14.071	0.010	0.070%	85.32万	0.00亿	0.000%
2026-05-21	14.621	14.261	14.961	14.251	-0.330	-2.262%	120.73万	0.00亿	0.000%
2026-05-20	14.521	14.591	14.741	14.471	0.010	0.069%	73.71万	0.00亿	0.000%
2026-05-19	14.761	14.581	15.001	14.491	-0.190	-1.286%	85.15万	0.00亿	0.000%
2026-05-18	14.541	14.771	15.011	14.331	0.010	0.068%	125.28万	0.00亿	0.000%
2026-05-15	14.281	14.761	14.821	14.031	0.500	3.506%	177.25万	0.00亿	0.000%
2026-05-14	14.961	14.261	15.101	14.261	-0.670	-4.487%	161.51万	0.00亿	0.000%
2026-05-13	15.021	14.931	15.061	14.761	-0.170	-1.126%	140.97万	0.00亿	0.000%
2026-05-12	15.081	15.101	15.781	15.011	-0.040	-0.264%	158.77万	0.00亿	0.000%
2026-05-11	15.321	15.141	15.321	14.581	-0.680	-4.298%	284.29万	0.00亿	0.000%
2026-05-08	15.841	15.821	16.411	15.751	-0.190	-1.187%	168.99万	0.00亿	0.000%
2026-05-07	15.821	16.011	16.121	15.411	0.150	0.946%	189.78万	0.00亿	0.000%
2026-05-06	16.001	15.861	16.061	15.631	-0.010	-0.063%	146.39万	0.00亿	0.000%
2026-04-30	16.821	15.871	16.861	15.871	-1.570	-9.002%	297.70万	0.00亿	0.000%
2026-04-29	17.251	17.441	17.561	17.021	0.340	1.988%	134.39万	0.00亿	0.000%
2026-04-28	16.651	17.101	17.471	16.581	0.540	3.261%	138.15万	0.00亿	0.000%
2026-04-27	16.251	16.561	16.721	15.971	0.330	2.033%	73.62万	0.00亿	0.000%
2026-04-24	16.411	16.231	16.441	15.921	-0.170	-1.037%	65.90万	0.00亿	0.000%
2026-04-23	16.711	16.401	16.731	16.211	-0.300	-1.796%	76.40万	0.00亿	0.000%
2026-04-22	16.711	16.701	16.731	16.561	0.020	0.120%	50.43万	0.00亿	0.000%
2026-04-21	16.671	16.681	16.901	16.561	-0.050	-0.299%	49.67万	0.00亿	0.000%
2026-04-20	17.031	16.731	17.081	16.641	-0.330	-1.934%	76.09万	0.00亿	0.000%
2026-04-17	17.031	17.061	17.111	16.821	-0.120	-0.698%	66.28万	0.00亿	0.000%
2026-04-16	16.561	17.181	17.191	16.561	0.550	3.307%	103.98万	0.00亿	0.000%
2026-04-15	16.231	16.631	16.831	16.231	0.490	3.036%	120.74万	0.00亿	0.000%
2026-04-14	16.371	16.141	16.371	15.891	0.030	0.186%	97.90万	0.00亿	0.000%
2026-04-13	16.851	16.111	16.921	15.861	0.000	0.000%	157.14万	0.00亿	0.000%
2026-04-10	16.741	16.761	17.031	16.561	0.000	0.000%	73.70万	0.00亿	0.000%
2026-04-09	17.181	16.681	17.191	16.601	0.000	0.000%	130.78万	0.00亿	0.000%
2026-04-08	17.671	17.491	17.791	17.051	0.000	0.000%	126.86万	0.00亿	0.000%
2026-04-07	17.261	17.211	17.421	17.051	0.000	0.000%	72.84万	0.00亿	0.000%
2026-04-03	17.221	16.901	17.251	16.671	0.000	0.000%	61.73万	0.00亿	0.000%
2026-04-02	16.861	16.831	17.081	16.711	0.000	0.000%	72.38万	0.00亿	0.000%
2026-04-01	16.371	17.051	17.241	16.121	0.000	0.000%	161.94万	0.00亿	0.000%