世纪华通(002602)股票行情
世纪华通(002602)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 |
|---|
| 2026-03-25 | 16.08 | 16.32 | 0.34 | 2.13% | 16.01 | 16.43 | 819567 | 133058.30 | 1.21% |
| 2026-03-24 | 15.83 | 15.98 | 0.43 | 2.77% | 15.56 | 15.98 | 825147 | 129970.20 | 1.21% |
| 2026-03-23 | 15.89 | 15.55 | -0.63 | -3.89% | 15.42 | 16.06 | 1163948 | 183025.41 | 1.71% |
| 2026-03-20 | 16.60 | 16.18 | -0.47 | -2.82% | 16.17 | 16.78 | 797750 | 130849.00 | 1.17% |
| 2026-03-19 | 16.70 | 16.65 | -0.39 | -2.29% | 16.44 | 16.84 | 899565 | 149408.77 | 1.32% |
| 2026-03-18 | 17.22 | 17.04 | -0.03 | -0.18% | 16.88 | 17.22 | 693214 | 117988.62 | 1.02% |
| 2026-03-17 | 17.12 | 17.07 | 0.25 | 1.49% | 16.96 | 17.68 | 1430063 | 247846.61 | 2.10% |
| 2026-03-16 | 16.78 | 16.82 | 0.02 | 0.12% | 16.49 | 17.06 | 1141658 | 191718.08 | 1.68% |
| 2026-03-13 | 17.13 | 16.80 | -0.13 | -0.77% | 16.66 | 17.49 | 1107486 | 187288.25 | 1.63% |
| 2026-03-12 | 17.24 | 16.93 | -0.35 | -2.03% | 16.65 | 17.24 | 1260342 | 212683.09 | 1.85% |
| 2026-03-11 | 17.90 | 17.28 | -0.45 | -2.54% | 17.21 | 18.06 | 1111190 | 194683.61 | 1.63% |
| 2026-03-10 | 18.00 | 17.73 | 0.02 | 0.11% | 17.63 | 18.16 | 863878 | 153999.12 | 1.27% |
| 2026-03-09 | 17.81 | 17.71 | -0.51 | -2.80% | 17.51 | 17.98 | 868688 | 153863.20 | 1.28% |
| 2026-03-06 | 18.13 | 18.22 | 0.09 | 0.50% | 17.83 | 18.34 | 1010428 | 182781.91 | 1.49% |
| 2026-03-05 | 17.55 | 18.13 | 0.78 | 4.50% | 17.28 | 18.41 | 1543226 | 276632.00 | 2.27% |
| 2026-03-04 | 17.21 | 17.35 | -0.05 | -0.29% | 17.05 | 17.43 | 1060544 | 182613.22 | 1.56% |
| 2026-03-03 | 17.60 | 17.40 | -0.18 | -1.02% | 17.35 | 17.96 | 1350926 | 239075.16 | 1.99% |
| 2026-03-02 | 18.00 | 17.58 | -0.83 | -4.51% | 17.05 | 18.33 | 2826174 | 493673.00 | 4.16% |
| 2026-02-27 | 18.50 | 18.41 | -0.13 | -0.70% | 18.22 | 18.75 | 1468422 | 271401.19 | 2.16% |
| 2026-02-26 | 18.68 | 18.54 | -0.22 | -1.17% | 18.32 | 18.81 | 1102950 | 203910.67 | 1.62% |
| 2026-02-25 | 18.85 | 18.76 | -0.17 | -0.90% | 18.57 | 18.97 | 1122897 | 210922.92 | 1.65% |
| 2026-02-24 | 19.25 | 18.93 | -0.28 | -1.46% | 18.51 | 19.27 | 1186345 | 222688.69 | 1.75% |
| 2026-02-13 | 19.00 | 19.21 | 0.06 | 0.31% | 18.95 | 19.35 | 877820 | 167981.06 | 1.29% |
| 2026-02-12 | 19.40 | 19.15 | -0.09 | -0.47% | 19.11 | 19.74 | 945335 | 182457.23 | 1.39% |
| 2026-02-11 | 19.14 | 19.24 | 0.20 | 1.05% | 18.94 | 19.41 | 1108634 | 213451.73 | 1.63% |
| 2026-02-10 | 19.28 | 19.04 | -0.24 | -1.24% | 18.85 | 19.44 | 1242709 | 236648.47 | 1.83% |
| 2026-02-09 | 20.00 | 19.28 | -0.52 | -2.63% | 19.08 | 20.08 | 1496578 | 289931.50 | 2.20% |
| 2026-02-06 | 19.21 | 19.80 | 0.38 | 1.96% | 18.88 | 19.95 | 1571550 | 306708.31 | 2.31% |
| 2026-02-05 | 19.30 | 19.42 | -0.11 | -0.56% | 19.11 | 19.80 | 1121392 | 218345.83 | 1.65% |
| 2026-02-04 | 20.15 | 19.53 | -0.85 | -4.17% | 19.25 | 20.44 | 2296353 | 452985.00 | 3.38% |
| 2026-02-03 | 20.09 | 20.38 | 0.53 | 2.67% | 18.00 | 20.42 | 4623338 | 891876.06 | 6.80% |
| 2026-02-02 | 19.59 | 19.85 | 0.09 | 0.46% | 19.53 | 20.50 | 2520779 | 507779.44 | 3.71% |
| 2026-01-30 | 19.81 | 19.76 | 0.90 | 4.77% | 19.55 | 20.47 | 2987254 | 596904.00 | 4.40% |
| 2026-01-29 | 18.64 | 18.86 | 0.17 | 0.91% | 18.50 | 19.22 | 1243662 | 235533.70 | 1.83% |
| 2026-01-28 | 18.86 | 18.69 | -0.26 | -1.37% | 18.56 | 18.98 | 1037963 | 194760.41 | 1.53% |
| 2026-01-27 | 19.20 | 18.95 | -0.06 | -0.32% | 18.58 | 19.29 | 1402491 | 265035.03 | 2.06% |
| 2026-01-26 | 19.38 | 19.01 | -0.51 | -2.61% | 18.94 | 19.65 | 1377672 | 264598.44 | 2.03% |
| 2026-01-23 | 20.19 | 19.52 | -0.67 | -3.32% | 19.45 | 20.19 | 1526238 | 300132.31 | 2.25% |
| 2026-01-22 | 20.01 | 20.19 | 0.19 | 0.95% | 19.79 | 20.45 | 1321527 | 265748.19 | 1.94% |
| 2026-01-21 | 20.44 | 20.00 | -0.44 | -2.15% | 19.95 | 20.54 | 1273590 | 256336.17 | 1.87% |
| 2026-01-20 | 20.30 | 20.44 | 0.44 | 2.20% | 19.40 | 20.88 | 2203181 | 442526.16 | 3.24% |
| 2026-01-19 | 19.26 | 20.00 | 0.55 | 2.83% | 19.22 | 20.16 | 1499843 | 298218.12 | 2.21% |
| 2026-01-16 | 19.81 | 19.45 | -0.38 | -1.92% | 19.21 | 19.85 | 1316952 | 256023.55 | 1.94% |
| 2026-01-15 | 19.41 | 19.83 | 0.53 | 2.75% | 19.17 | 19.90 | 1484742 | 292451.19 | 2.18% |
| 2026-01-14 | 19.56 | 19.30 | -0.36 | -1.83% | 19.11 | 19.98 | 2327516 | 454831.22 | 3.42% |
| 2026-01-13 | 19.60 | 19.66 | 0.28 | 1.44% | 19.56 | 20.32 | 2489314 | 495489.12 | 3.66% |
| 2026-01-12 | 20.10 | 19.38 | -0.40 | -2.02% | 19.37 | 20.68 | 2997410 | 596009.50 | 4.41% |
| 2026-01-09 | 19.06 | 19.78 | 0.72 | 3.78% | 18.75 | 19.85 | 1933062 | 376003.78 | 2.84% |
| 2026-01-08 | 18.32 | 19.06 | 0.75 | 4.10% | 18.30 | 19.66 | 2151418 | 409158.41 | 3.17% |
| 2026-01-07 | 18.40 | 18.31 | -0.09 | -0.49% | 18.10 | 18.77 | 1295976 | 238655.89 | 1.91% |
| 2026-01-06 | 18.45 | 18.40 | -0.05 | -0.27% | 18.10 | 18.54 | 1655061 | 303416.41 | 2.44% |
| 2026-01-05 | 17.51 | 18.45 | 1.39 | 8.15% | 17.46 | 18.58 | 2728140 | 498269.81 | 4.01% |
| 2025-12-31 | 17.61 | 17.06 | -0.41 | -2.35% | 17.00 | 17.66 | 1047394 | 179864.75 | 1.54% |
| 2025-12-30 | 17.41 | 17.47 | -0.09 | -0.51% | 17.38 | 17.81 | 1057530 | 186095.03 | 1.56% |
| 2025-12-29 | 16.93 | 17.56 | 0.44 | 2.57% | 16.89 | 17.90 | 1967717 | 346106.69 | 2.90% |
| 2025-12-26 | 17.33 | 17.12 | -0.21 | -1.21% | 16.89 | 17.40 | 1180572 | 201784.61 | 1.74% |
| 2025-12-25 | 16.98 | 17.33 | 0.32 | 1.88% | 16.82 | 17.38 | 1044169 | 179205.41 | 1.54% |
| 2025-12-24 | 17.57 | 17.01 | -0.45 | -2.58% | 16.85 | 17.65 | 1492186 | 255144.58 | 2.19% |
| 2025-12-23 | 17.34 | 17.46 | 0.06 | 0.34% | 17.23 | 17.73 | 1039649 | 182103.11 | 1.53% |
| 2025-12-22 | 17.51 | 17.40 | 0.02 | 0.12% | 17.24 | 17.74 | 1306797 | 228559.12 | 1.92% |
| 2025-12-19 | 16.85 | 17.38 | 0.63 | 3.76% | 16.57 | 17.50 | 1508303 | 259382.69 | 2.22% |
| 2025-12-18 | 16.61 | 16.75 | 0.02 | 0.12% | 16.45 | 17.18 | 977684 | 164394.27 | 1.44% |
| 2025-12-17 | 16.24 | 16.73 | 0.33 | 2.01% | 16.04 | 16.88 | 1332352 | 220524.72 | 1.96% |
| 2025-12-16 | 16.33 | 16.40 | 0.05 | 0.31% | 16.02 | 16.51 | 1240339 | 201205.22 | 1.81% |
| 2025-12-15 | 17.03 | 16.35 | -0.85 | -4.94% | 16.29 | 17.14 | 1595826 | 265194.47 | 2.33% |
| 2025-12-12 | 17.00 | 17.20 | 0.17 | 1.00% | 16.72 | 17.33 | 953688 | 162761.50 | 1.39% |
| 2025-12-11 | 17.69 | 17.03 | -0.54 | -3.07% | 17.02 | 17.69 | 1342677 | 231760.88 | 1.96% |
| 2025-12-10 | 17.01 | 17.57 | 0.48 | 2.81% | 16.78 | 17.65 | 1640714 | 284850.72 | 2.39% |
| 2025-12-09 | 16.74 | 17.09 | 0.25 | 1.48% | 16.55 | 17.44 | 1475770 | 252019.05 | 2.15% |
| 2025-12-08 | 16.92 | 16.84 | 0.01 | 0.06% | 16.60 | 17.16 | 1220564 | 206228.91 | 1.78% |
| 2025-12-05 | 17.26 | 16.83 | -0.48 | -2.77% | 16.63 | 17.26 | 1712776 | 288948.16 | 2.50% |
| 2025-12-04 | 17.34 | 17.31 | 0.21 | 1.23% | 17.05 | 17.45 | 806241 | 139295.47 | 1.18% |
| 2025-12-03 | 18.08 | 17.10 | -0.97 | -5.37% | 16.90 | 18.40 | 2468018 | 427232.62 | 3.60% |
| 2025-12-02 | 18.58 | 18.07 | -0.51 | -2.74% | 17.95 | 18.66 | 1386870 | 252800.52 | 2.02% |
| 2025-12-01 | 17.86 | 18.58 | 0.59 | 3.28% | 17.68 | 18.74 | 1610377 | 294449.41 | 2.35% |
| 2025-11-28 | 18.00 | 17.99 | -0.10 | -0.55% | 17.69 | 18.23 | 1295948 | 232028.50 | 1.89% |
| 2025-11-27 | 18.35 | 18.09 | -0.16 | -0.88% | 18.02 | 18.75 | 1394383 | 256123.44 | 2.03% |
| 2025-11-26 | 18.05 | 18.25 | 0.21 | 1.16% | 17.93 | 18.59 | 1901796 | 348748.69 | 2.77% |
| 2025-11-25 | 17.19 | 18.04 | 1.21 | 7.19% | 17.19 | 18.17 | 2459942 | 439544.78 | 3.59% |
| 2025-11-24 | 16.85 | 16.83 | 0.30 | 1.81% | 16.00 | 17.09 | 1810934 | 302173.06 | 2.64% |
深证大盘股票行情在线 K线走势图
世纪华通(002602)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
