世纪恒通（301428）历史行情

以下为世纪恒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
2026-10-02	27.130	27.030	27.970	26.760	0.060	0.222%	217.33万	0.59亿	3.121%
2026-10-01	27.130	27.030	27.970	26.760	0.060	0.222%	217.33万	0.59亿	3.121%
2026-09-30	27.130	27.030	27.970	26.760	0.060	0.222%	2.17万	0.00亿	0.000%
2026-09-29	26.520	26.970	27.330	26.250	0.480	1.812%	1.35万	0.00亿	0.000%
2026-09-28	27.320	26.490	27.320	26.230	-0.820	-3.003%	1.80万	0.00亿	0.000%
2026-09-27	27.850	27.310	28.030	27.310	-0.610	-2.185%	188.83万	0.52亿	2.712%
2026-09-24	27.850	27.310	28.030	27.310	-0.610	-2.185%	1.89万	0.00亿	0.000%
2026-09-23	28.290	27.920	28.430	27.550	-0.360	-1.273%	3.36万	0.00亿	0.000%
2026-09-22	27.270	28.280	29.060	27.180	1.100	4.047%	5.76万	0.00亿	0.000%
2026-09-21	26.600	27.180	27.220	26.500	0.770	2.916%	1.63万	0.00亿	0.000%
2026-09-18	26.390	26.410	26.650	26.160	0.330	1.265%	1.71万	0.00亿	0.000%
2026-09-17	26.220	26.080	26.380	25.600	0.040	0.154%	1.61万	0.00亿	0.000%
2026-09-16	25.260	26.040	26.180	25.180	-0.250	-0.951%	2.61万	0.00亿	0.000%
2026-09-15	26.880	26.290	27.020	26.210	-0.520	-1.940%	1.72万	0.00亿	0.000%
2026-09-14	26.800	26.810	27.100	26.600	0.160	0.600%	1.53万	0.00亿	0.000%
2026-09-11	27.500	26.650	27.600	26.370	-1.080	-3.895%	2.72万	0.00亿	0.000%
2026-09-10	28.290	27.730	28.290	27.710	-0.630	-2.221%	1.49万	0.00亿	0.000%
2026-09-09	28.810	28.360	28.840	28.340	-0.550	-1.902%	1.80万	0.00亿	0.000%
2026-09-08	28.710	28.910	29.140	28.400	0.090	0.312%	2.39万	0.00亿	0.000%
2026-09-07	28.490	28.820	29.490	28.230	0.330	1.158%	2.45万	0.00亿	0.000%
2026-09-04	28.550	28.490	29.300	28.310	0.290	1.028%	2.81万	0.00亿	0.000%
2026-09-03	28.470	28.200	28.840	28.100	-0.300	-1.053%	1.75万	0.00亿	0.000%
2026-09-02	28.510	28.500	28.760	28.180	-0.370	-1.282%	1.84万	0.00亿	0.000%
2026-09-01	28.600	28.870	29.130	28.380	0.170	0.592%	3.38万	0.00亿	0.000%
2026-08-31	27.460	28.700	28.980	27.350	1.000	3.610%	3.27万	0.00亿	0.000%
2026-08-28	27.410	27.700	28.250	27.280	-0.200	-0.717%	3.15万	0.00亿	0.000%
2026-08-27	27.880	27.900	28.030	27.620	0.020	0.072%	1.84万	0.00亿	0.000%
2026-08-26	28.040	27.880	28.170	27.580	-0.170	-0.606%	1.39万	0.00亿	0.000%
2026-08-25	27.360	28.050	28.230	27.140	0.490	1.778%	1.72万	0.00亿	0.000%
2026-08-24	28.300	27.560	28.300	27.160	-0.580	-2.061%	1.97万	0.00亿	0.000%
2026-08-21	28.150	28.140	28.340	27.510	-0.040	-0.142%	1.74万	0.00亿	0.000%
2026-08-20	28.160	28.180	28.540	28.000	0.230	0.823%	1.95万	0.00亿	0.000%
2026-08-19	29.000	27.950	29.160	27.890	-1.470	-4.997%	3.03万	0.00亿	0.000%
2026-08-18	29.510	29.420	29.680	29.010	-0.510	-1.704%	3.03万	0.00亿	0.000%
2026-08-17	29.610	29.930	30.050	29.150	0.330	1.115%	4.35万	0.00亿	0.000%
2026-08-14	29.510	29.600	30.250	28.950	-0.920	-3.014%	7.39万	0.00亿	0.000%
2026-08-13	31.800	30.520	33.320	30.330	0.310	1.026%	10.69万	0.00亿	0.000%
2026-08-12	29.880	30.210	30.360	29.360	0.460	1.546%	3.44万	0.00亿	0.000%
2026-08-11	29.520	29.750	30.010	28.900	0.180	0.609%	2.97万	0.00亿	0.000%
2026-08-10	29.240	29.570	29.680	28.610	0.430	1.476%	2.82万	0.00亿	0.000%
2026-08-07	29.580	29.140	29.580	28.310	-0.330	-1.120%	3.19万	0.00亿	0.000%
2026-08-06	29.280	29.470	30.220	29.020	-0.310	-1.041%	2.91万	0.00亿	0.000%
2026-08-05	29.560	29.780	30.450	29.500	0.120	0.405%	3.75万	0.00亿	0.000%
2026-08-04	28.890	29.660	30.030	28.890	0.800	2.772%	3.89万	0.00亿	0.000%
2026-08-03	28.390	28.860	29.120	27.890	0.770	2.741%	4.34万	0.00亿	0.000%
2026-07-31	26.630	28.090	28.960	26.500	2.000	7.666%	6.17万	0.00亿	0.000%
2026-07-30	26.550	26.090	27.080	25.820	-0.550	-2.065%	3.08万	0.00亿	0.000%
2026-07-29	26.850	26.640	27.110	25.880	-0.220	-0.819%	3.31万	0.00亿	0.000%
2026-07-28	26.670	26.860	27.690	26.550	-0.030	-0.112%	3.20万	0.00亿	0.000%
2026-07-27	25.330	26.890	26.950	25.040	1.500	5.908%	4.42万	0.00亿	0.000%
2026-07-24	27.300	25.390	27.380	25.150	-0.960	-3.643%	4.09万	0.00亿	0.000%
2026-07-23	25.610	26.350	26.480	25.240	0.420	1.620%	3.71万	0.00亿	0.000%
2026-07-22	26.600	25.930	27.150	25.780	-0.120	-0.461%	4.51万	0.00亿	0.000%
2026-07-21	25.770	26.050	26.170	23.570	0.480	1.877%	4.37万	0.00亿	0.000%
2026-07-20	27.230	25.570	27.950	24.900	-1.330	-4.944%	4.22万	0.00亿	0.000%
2026-07-17	28.520	26.900	28.890	26.500	-1.680	-5.878%	3.54万	0.00亿	0.000%
2026-07-16	28.060	28.580	29.250	28.010	0.100	0.351%	2.70万	0.00亿	0.000%
2026-07-15	28.750	28.480	29.350	28.440	-0.420	-1.453%	2.89万	0.00亿	0.000%
2026-07-14	28.400	28.900	28.930	26.970	0.520	1.832%	4.26万	0.00亿	0.000%
2026-07-13	30.890	28.380	31.450	28.300	-2.900	-9.271%	5.19万	0.00亿	0.000%
2026-07-10	30.580	31.280	32.180	30.160	0.330	1.066%	5.00万	0.00亿	0.000%
2026-07-09	31.300	30.950	31.850	29.760	-0.730	-2.304%	5.46万	0.00亿	0.000%
2026-07-08	31.730	31.680	32.450	31.200	-0.480	-1.493%	4.21万	0.00亿	0.000%
2026-07-07	31.980	32.160	32.850	31.420	0.420	1.323%	4.31万	0.00亿	0.000%
2026-07-06	33.210	31.740	33.400	31.660	-1.610	-4.828%	4.80万	0.00亿	0.000%
2026-07-03	33.130	33.350	33.780	32.630	0.070	0.210%	4.68万	0.00亿	0.000%
2026-07-02	34.600	33.280	35.480	33.130	-1.660	-4.751%	7.00万	0.00亿	0.000%
2026-07-01	34.300	34.940	35.260	33.500	0.370	1.070%	7.26万	0.00亿	0.000%
2026-06-30	34.100	34.570	35.130	33.320	0.230	0.670%	5.56万	0.00亿	0.000%
2026-06-29	36.350	34.340	36.690	34.010	-2.000	-5.504%	7.42万	0.00亿	0.000%
2026-06-26	36.970	36.340	37.920	36.230	-1.040	-2.782%	7.37万	0.00亿	0.000%
2026-06-25	38.700	37.380	40.130	37.080	-2.190	-5.534%	10.38万	0.00亿	0.000%
2026-06-24	39.030	39.570	40.240	37.100	-0.440	-1.100%	12.99万	0.00亿	0.000%
2026-06-23	38.700	40.010	40.570	38.300	0.660	1.677%	13.95万	0.00亿	0.000%
2026-06-22	37.980	39.350	40.280	37.150	1.500	3.963%	13.67万	0.00亿	0.000%
2026-06-18	37.200	37.850	38.250	37.010	-0.340	-0.890%	7.31万	0.00亿	0.000%
2026-06-17	37.800	38.190	38.370	36.410	-0.180	-0.469%	10.66万	0.00亿	0.000%
2026-06-16	38.260	38.370	38.450	37.200	-0.590	-1.514%	9.27万	0.00亿	0.000%
2026-06-15	37.610	38.960	39.650	37.600	0.810	2.123%	14.51万	0.00亿	0.000%
2026-06-12	37.910	38.150	38.880	37.520	0.850	2.279%	12.03万	0.00亿	0.000%
2026-06-11	38.700	37.300	39.110	36.670	-1.030	-2.687%	10.14万	0.00亿	0.000%
2026-06-10	38.400	38.330	39.370	38.060	-1.740	-4.342%	16.73万	0.00亿	0.000%
2026-06-09	35.510	40.070	40.070	34.660	6.680	20.006%	12.42万	0.00亿	0.000%
2026-06-08	34.010	33.390	34.960	32.790	-2.180	-6.129%	6.87万	0.00亿	0.000%
2026-06-05	36.430	35.570	36.600	35.530	-0.780	-2.146%	6.73万	0.00亿	0.000%
2026-06-04	36.790	36.350	37.920	36.000	-0.860	-2.311%	8.99万	0.00亿	0.000%
2026-06-03	35.110	37.210	37.950	35.010	0.470	1.279%	16.57万	0.00亿	0.000%
2026-06-02	31.720	36.740	37.800	31.010	5.160	16.339%	16.36万	0.00亿	0.000%
2026-06-01	30.890	31.580	32.570	30.750	1.080	3.541%	3.11万	0.00亿	0.000%
2026-05-29	32.270	30.500	32.470	30.350	-1.800	-5.573%	3.32万	0.00亿	0.000%
2026-05-28	32.020	32.300	32.440	30.860	0.410	1.286%	3.50万	0.00亿	0.000%
2026-05-27	32.920	31.890	33.160	31.820	-1.020	-3.099%	2.97万	0.00亿	0.000%
2026-05-26	34.140	32.910	34.420	32.370	-1.530	-4.443%	3.87万	0.00亿	0.000%
2026-05-25	34.850	34.440	35.280	33.920	-0.260	-0.749%	3.54万	0.00亿	0.000%
2026-05-22	33.780	34.700	35.140	33.400	1.420	4.267%	4.15万	0.00亿	0.000%
2026-05-21	35.810	33.280	36.000	33.160	-2.340	-6.569%	4.93万	0.00亿	0.000%
2026-05-20	36.140	35.620	36.510	35.570	-0.990	-2.704%	3.70万	0.00亿	0.000%
2026-05-19	35.410	36.610	37.000	35.020	0.980	2.750%	4.96万	0.00亿	0.000%
2026-05-18	34.880	35.630	35.780	34.880	0.630	1.800%	3.44万	0.00亿	0.000%
2026-05-15	35.220	35.000	35.990	34.800	0.090	0.258%	3.53万	0.00亿	0.000%
2026-05-14	36.740	34.910	37.040	34.910	-1.390	-3.829%	4.17万	0.00亿	0.000%
2026-05-13	34.900	36.300	36.850	34.800	1.200	3.419%	5.94万	0.00亿	0.000%
2026-05-12	35.870	35.100	36.230	34.990	-0.960	-2.662%	4.34万	0.00亿	0.000%
2026-05-11	35.920	36.060	36.300	35.480	0.370	1.037%	5.43万	0.00亿	0.000%
2026-05-08	36.020	35.690	36.500	35.300	0.080	0.225%	7.14万	0.00亿	0.000%
2026-05-07	33.950	35.610	35.710	33.710	1.630	4.797%	7.70万	0.00亿	0.000%
2026-05-06	33.250	33.980	34.800	33.250	1.030	3.126%	5.64万	0.00亿	0.000%
2026-04-30	33.130	32.950	33.290	32.700	0.000	0.000%	2.88万	0.00亿	0.000%
2026-04-29	32.600	32.950	33.600	32.560	0.040	0.122%	4.25万	0.00亿	0.000%
2026-04-28	33.460	32.910	34.370	32.710	0.910	2.844%	7.75万	0.00亿	0.000%
2026-04-27	31.800	32.000	32.090	30.810	0.040	0.125%	4.10万	0.00亿	0.000%
2026-04-24	32.880	31.960	33.190	31.320	-1.370	-4.110%	5.70万	0.00亿	0.000%
2026-04-23	33.790	33.330	34.230	33.020	-0.670	-1.971%	3.93万	0.00亿	0.000%
2026-04-22	33.810	34.000	34.250	33.550	0.030	0.088%	3.88万	0.00亿	0.000%
2026-04-21	34.530	33.970	34.970	33.740	-0.680	-1.962%	4.51万	0.00亿	0.000%
2026-04-20	34.480	34.650	34.870	34.260	-0.080	-0.230%	4.43万	0.00亿	0.000%
2026-04-17	35.540	34.730	35.610	34.550	-0.980	-2.744%	5.33万	0.00亿	0.000%
2026-04-16	33.930	35.710	35.800	33.770	1.980	5.870%	8.57万	0.00亿	0.000%
2026-04-15	34.480	33.730	34.550	33.630	-0.650	-1.891%	3.82万	0.00亿	0.000%
2026-04-14	35.000	34.380	35.000	33.980	0.350	1.029%	4.37万	0.00亿	0.000%
2026-04-13	33.300	34.030	34.430	33.230	0.250	0.740%	4.76万	0.00亿	0.000%
2026-04-10	34.250	33.780	34.660	33.700	-0.100	-0.295%	6.15万	0.00亿	0.000%
2026-04-09	34.380	33.880	34.910	33.420	-0.980	-2.811%	6.17万	0.00亿	0.000%
2026-04-08	33.140	34.860	35.050	33.060	2.730	8.497%	9.16万	0.00亿	0.000%
2026-04-07	32.280	32.130	32.630	31.380	0.000	0.000%	4.80万	0.00亿	0.000%
2026-04-03	33.790	32.240	34.000	32.220	0.000	0.000%	5.58万	0.00亿	0.000%
2026-04-02	35.470	33.410	35.500	33.070	0.000	0.000%	8.38万	0.00亿	0.000%
2026-04-01	35.360	35.820	36.600	35.150	0.000	0.000%	8.24万	0.00亿	0.000%