当前位置: 爱股网 > 股票行情 > 世纪恒通(301428)股票行情

世纪恒通(301428)股票行情

世纪恒通(301428)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	37.41	36.82	-0.70	-1.87%	36.72	38.56	94951	35579.30	15.52%	3.00
2026-03-25	37.30	37.52	0.25	0.67%	37.16	38.28	131023	49308.49	21.41%	13.00
2026-03-24	36.45	37.27	2.19	6.24%	35.01	37.89	140121	51262.10	22.90%	2.00
2026-03-23	36.15	35.08	-1.62	-4.41%	34.90	36.67	96022	34401.17	15.69%	0.00
2026-03-20	38.22	36.70	-1.72	-4.48%	36.70	38.86	113090	42551.20	18.48%	9.00
2026-03-19	39.52	38.42	-1.37	-3.44%	38.20	40.28	179289	70048.88	29.30%	5.00
2026-03-18	34.01	39.79	6.63	19.99%	34.01	39.79	198140	74289.41	32.38%	0.00
2026-03-17	34.82	33.16	-1.66	-4.77%	33.11	34.98	44346	14996.08	7.25%	0.00
2026-03-16	34.33	34.82	0.60	1.75%	33.98	35.00	44091	15185.91	7.20%	0.00
2026-03-13	35.81	34.22	-1.82	-5.05%	34.17	36.02	66127	22924.76	10.81%	0.00
2026-03-12	37.32	36.04	-1.35	-3.61%	35.95	38.18	104182	38508.41	17.02%	0.00
2026-03-11	36.74	37.39	0.68	1.85%	36.74	38.25	152888	57265.32	24.98%	15.00
2026-03-10	35.55	36.71	1.11	3.12%	35.18	38.00	165053	60523.43	26.97%	8.00
2026-03-09	33.81	35.60	2.75	8.37%	33.68	35.76	126858	43943.98	20.73%	1.00
2026-03-06	31.83	32.85	0.85	2.66%	31.73	32.96	29420	9568.10	4.81%	0.00
2026-03-05	32.43	32.00	0.18	0.57%	31.92	32.50	30523	9813.63	4.99%	0.00
2026-03-04	31.71	31.82	-0.21	-0.66%	31.60	32.33	30082	9611.69	4.92%	0.00
2026-03-03	33.51	32.03	-1.58	-4.70%	31.95	33.84	51360	16841.14	8.39%	0.00
2026-03-02	34.69	33.61	-1.90	-5.35%	33.48	34.96	65708	22317.02	10.74%	0.00
2026-02-27	34.79	35.51	0.63	1.81%	34.72	35.92	59281	21009.56	9.69%	2.00
2026-02-26	35.31	34.88	-0.41	-1.16%	34.81	35.49	49364	17338.15	8.07%	4.00
2026-02-25	36.10	35.29	-0.77	-2.14%	35.14	36.17	62319	22160.78	10.18%	0.00
2026-02-24	37.70	36.06	-1.11	-2.99%	35.67	37.73	61990	22393.02	10.13%	0.00
2026-02-13	37.28	37.17	-0.08	-0.21%	37.15	38.70	61796	23380.10	10.10%	0.00
2026-02-12	37.87	37.25	-0.40	-1.06%	36.96	37.99	59059	22079.70	9.65%	4.00
2026-02-11	38.76	37.65	-1.45	-3.71%	37.65	39.48	81439	31223.66	13.31%	1.00
2026-02-10	38.55	39.10	0.84	2.20%	38.01	40.10	113524	44458.66	18.55%	0.00
2026-02-09	38.48	38.26	0.35	0.92%	37.92	38.95	82932	31800.38	13.55%	0.00
2026-02-06	37.27	37.91	0.06	0.16%	36.46	38.85	90699	34188.45	14.82%	7.00
2026-02-05	37.60	37.85	-0.82	-2.12%	37.17	38.80	91098	34638.35	14.89%	2.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58