惠通科技(301601)股票行情 惠通科技股票行情 301601股票行情_爱股网
惠通科技(301601)股票行情
惠通科技(301601)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 | 32.40 | 32.36 | 0.02 | 0.06% | 32.01 | 32.44 | 10317 | 3319.62 | 3.26% | 0.00 |
| 2025-10-27 | 32.13 | 32.34 | 0.23 | 0.72% | 31.87 | 32.54 | 15190 | 4898.48 | 4.81% | 0.00 |
| 2025-10-24 | 32.05 | 32.11 | 0.06 | 0.19% | 31.95 | 32.20 | 7907 | 2538.02 | 2.50% | 0.00 |
| 2025-10-23 | 32.18 | 32.05 | 0.42 | 1.33% | 31.62 | 32.18 | 8856 | 2821.38 | 2.80% | 0.00 |
| 2025-10-22 | 31.80 | 31.63 | -0.16 | -0.50% | 31.61 | 31.96 | 6949 | 2207.97 | 2.20% | 0.00 |
| 2025-10-21 | 31.59 | 31.79 | 0.21 | 0.66% | 31.53 | 31.79 | 5522 | 1749.12 | 1.75% | 0.00 |
| 2025-10-20 | 31.32 | 31.58 | 0.29 | 0.93% | 31.32 | 31.74 | 5389 | 1701.63 | 1.71% | 0.00 |
| 2025-10-17 | 32.14 | 31.29 | -0.85 | -2.64% | 31.28 | 32.30 | 10670 | 3378.95 | 3.38% | 0.00 |
| 2025-10-16 | 32.35 | 32.14 | -0.24 | -0.74% | 32.06 | 32.45 | 6477 | 2085.60 | 2.05% | 0.00 |
| 2025-10-15 | 32.14 | 32.38 | 0.25 | 0.78% | 32.00 | 32.46 | 8484 | 2741.20 | 2.68% | 0.00 |
| 2025-10-14 | 32.25 | 32.13 | -0.12 | -0.37% | 32.12 | 32.61 | 8980 | 2903.80 | 2.84% | 0.00 |
| 2025-10-13 | 31.94 | 32.25 | 0.02 | 0.06% | 31.45 | 32.30 | 8929 | 2854.85 | 2.82% | 0.00 |
| 2025-10-10 | 32.00 | 32.23 | 0.06 | 0.19% | 31.90 | 32.48 | 9239 | 2981.99 | 2.92% | 0.00 |
| 2025-10-09 | 31.60 | 32.17 | 0.53 | 1.68% | 31.51 | 32.19 | 11184 | 3560.56 | 3.54% | 0.00 |
| 2025-09-30 | 31.88 | 31.64 | -0.04 | -0.13% | 31.50 | 31.99 | 6812 | 2157.33 | 2.16% | 0.00 |
| 2025-09-29 | 32.00 | 31.68 | -0.28 | -0.88% | 31.53 | 32.06 | 9445 | 2997.31 | 2.99% | 0.00 |
| 2025-09-26 | 32.05 | 31.96 | 0.01 | 0.03% | 31.71 | 32.49 | 8651 | 2773.44 | 2.74% | 0.00 |
| 2025-09-25 | 32.20 | 31.95 | -0.29 | -0.90% | 31.88 | 32.45 | 9054 | 2905.49 | 2.86% | 0.00 |
| 2025-09-24 | 31.83 | 32.24 | 0.41 | 1.29% | 31.52 | 32.25 | 10892 | 3497.11 | 3.45% | 0.00 |
| 2025-09-23 | 32.46 | 31.83 | -0.47 | -1.46% | 31.25 | 32.47 | 16241 | 5138.07 | 5.14% | 0.00 |
| 2025-09-22 | 32.71 | 32.30 | -0.40 | -1.22% | 32.23 | 32.80 | 11029 | 3576.18 | 3.49% | 0.00 |
| 2025-09-19 | 32.56 | 32.70 | 0.02 | 0.06% | 32.42 | 32.87 | 12366 | 4033.08 | 3.91% | 0.00 |
| 2025-09-18 | 33.39 | 32.68 | -0.68 | -2.04% | 32.40 | 33.45 | 18461 | 6094.08 | 5.84% | 0.00 |
| 2025-09-17 | 33.38 | 33.36 | -0.03 | -0.09% | 33.19 | 33.69 | 13278 | 4440.63 | 4.20% | 0.00 |
| 2025-09-16 | 33.11 | 33.39 | 0.30 | 0.91% | 32.88 | 33.39 | 12807 | 4246.97 | 4.05% | 0.00 |
| 2025-09-15 | 33.17 | 33.09 | -0.15 | -0.45% | 32.90 | 33.29 | 10210 | 3375.68 | 3.23% | 0.00 |
| 2025-09-12 | 33.33 | 33.24 | -0.20 | -0.60% | 33.17 | 33.45 | 12537 | 4175.61 | 3.97% | 0.00 |
| 2025-09-11 | 33.06 | 33.44 | 0.34 | 1.03% | 32.71 | 33.45 | 15089 | 5005.61 | 4.77% | 0.00 |
| 2025-09-10 | 33.22 | 33.10 | -0.12 | -0.36% | 33.06 | 33.47 | 10470 | 3473.58 | 3.31% | 0.00 |
| 2025-09-09 | 33.52 | 33.22 | -0.38 | -1.13% | 33.01 | 33.54 | 13651 | 4540.07 | 4.32% | 0.00 |
| 2025-09-08 | 33.20 | 33.60 | 0.20 | 0.60% | 33.12 | 33.77 | 17962 | 6018.18 | 5.68% | 0.00 |
| 2025-09-05 | 32.84 | 33.40 | 0.50 | 1.52% | 32.84 | 33.73 | 25128 | 8408.73 | 7.95% | 0.00 |
| 2025-09-04 | 32.75 | 32.90 | 0.15 | 0.46% | 32.61 | 33.26 | 20228 | 6671.54 | 6.40% | 0.00 |
| 2025-09-03 | 33.46 | 32.75 | -0.65 | -1.95% | 32.53 | 33.68 | 21498 | 7100.81 | 6.80% | 0.00 |
| 2025-09-02 | 34.22 | 33.40 | -1.05 | -3.05% | 33.08 | 34.30 | 31060 | 10420.35 | 9.83% | 0.00 |
| 2025-09-01 | 33.20 | 34.45 | 1.45 | 4.39% | 33.20 | 35.56 | 47272 | 16274.45 | 14.96% | 0.00 |
| 2025-08-29 | 33.24 | 33.00 | -0.32 | -0.96% | 32.90 | 33.28 | 19831 | 6554.01 | 6.27% | 0.00 |
| 2025-08-28 | 33.90 | 33.32 | -0.93 | -2.72% | 32.32 | 33.90 | 52257 | 17306.84 | 16.53% | 0.00 |
| 2025-08-27 | 35.38 | 34.25 | -1.26 | -3.55% | 34.22 | 35.55 | 41565 | 14528.91 | 13.15% | 0.00 |
| 2025-08-26 | 35.60 | 35.51 | -0.25 | -0.70% | 35.38 | 35.98 | 35087 | 12533.06 | 11.10% | 0.00 |
| 2025-08-25 | 35.44 | 35.76 | 0.32 | 0.90% | 35.30 | 36.14 | 39837 | 14202.15 | 12.60% | 0.00 |
| 2025-08-22 | 35.63 | 35.44 | -0.12 | -0.34% | 35.33 | 35.86 | 36671 | 13037.70 | 11.60% | 0.00 |
| 2025-08-21 | 35.45 | 35.56 | 0.23 | 0.65% | 35.21 | 35.98 | 44752 | 15936.60 | 14.16% | 0.00 |
| 2025-08-20 | 34.99 | 35.33 | 0.36 | 1.03% | 34.94 | 35.65 | 37741 | 13338.96 | 11.94% | 0.00 |
| 2025-08-19 | 35.10 | 34.97 | -0.03 | -0.09% | 34.54 | 35.19 | 26545 | 9263.57 | 8.40% | 0.00 |
| 2025-08-18 | 34.66 | 35.00 | 0.43 | 1.24% | 34.66 | 35.18 | 27646 | 9663.11 | 8.75% | 5.00 |
| 2025-08-15 | 33.81 | 34.57 | 0.78 | 2.31% | 33.78 | 34.59 | 20182 | 6937.29 | 6.38% | 0.00 |
| 2025-08-14 | 34.96 | 33.79 | -1.17 | -3.35% | 33.75 | 35.01 | 32514 | 11177.03 | 10.29% | 0.00 |
| 2025-08-13 | 34.93 | 34.96 | 0.04 | 0.11% | 34.69 | 35.12 | 23898 | 8344.94 | 7.56% | 0.00 |
| 2025-08-12 | 35.10 | 34.92 | -0.09 | -0.26% | 34.82 | 35.49 | 22577 | 7922.54 | 7.14% | 0.00 |
| 2025-08-11 | 34.82 | 35.01 | 0.41 | 1.18% | 34.47 | 35.06 | 17596 | 6141.26 | 5.57% | 0.00 |
| 2025-08-08 | 35.23 | 34.60 | -0.61 | -1.73% | 34.52 | 35.24 | 19867 | 6903.55 | 6.29% | 0.00 |
| 2025-08-07 | 35.04 | 35.21 | -0.04 | -0.11% | 34.91 | 35.40 | 21281 | 7483.21 | 6.73% | 0.00 |
| 2025-08-06 | 34.81 | 35.25 | 0.28 | 0.80% | 34.71 | 35.29 | 25567 | 8959.87 | 8.09% | 0.00 |
| 2025-08-05 | 34.65 | 34.97 | 0.32 | 0.92% | 34.59 | 35.24 | 22044 | 7690.04 | 6.97% | 0.00 |
| 2025-08-04 | 34.10 | 34.65 | 0.48 | 1.40% | 33.74 | 34.69 | 18222 | 6248.34 | 5.77% | 0.00 |
| 2025-08-01 | 34.43 | 34.17 | -0.43 | -1.24% | 34.05 | 34.57 | 20386 | 6982.93 | 6.45% | 0.00 |
| 2025-07-31 | 35.58 | 34.60 | -1.06 | -2.97% | 34.41 | 35.81 | 43518 | 15243.02 | 13.77% | 0.00 |
| 2025-07-30 | 35.00 | 35.66 | 0.84 | 2.41% | 34.71 | 36.00 | 67105 | 23836.17 | 21.23% | 0.00 |
| 2025-07-29 | 34.90 | 34.82 | -0.13 | -0.37% | 34.52 | 35.16 | 22972 | 7980.75 | 7.27% | 0.00 |
| 2025-07-28 | 34.90 | 34.95 | -0.16 | -0.46% | 34.69 | 35.26 | 21460 | 7493.08 | 6.79% | 1.00 |
| 2025-07-25 | 35.42 | 35.11 | -0.31 | -0.88% | 34.90 | 35.43 | 29619 | 10392.78 | 9.37% | 0.00 |
| 2025-07-24 | 35.05 | 35.42 | 0.11 | 0.31% | 35.03 | 35.62 | 38050 | 13455.15 | 12.04% | 0.00 |
| 2025-07-23 | 34.71 | 35.31 | 0.63 | 1.82% | 34.60 | 35.75 | 57548 | 20346.33 | 18.21% | 4.00 |
| 2025-07-22 | 35.10 | 34.68 | -0.24 | -0.69% | 34.60 | 35.10 | 26854 | 9340.55 | 8.50% | 1.00 |
| 2025-07-21 | 34.30 | 34.92 | 0.03 | 0.09% | 34.19 | 34.96 | 38015 | 13152.77 | 12.03% | 3.00 |
| 2025-07-18 | 34.38 | 34.89 | 0.41 | 1.19% | 34.14 | 35.80 | 45851 | 15986.98 | 15.30% | 2.00 |
| 2025-07-17 | 34.29 | 34.48 | 0.19 | 0.55% | 34.11 | 34.51 | 15967 | 5488.29 | 5.33% | 5.00 |
| 2025-07-16 | 34.10 | 34.29 | 0.10 | 0.29% | 34.06 | 34.43 | 14768 | 5062.30 | 4.93% | 0.00 |
| 2025-07-15 | 34.50 | 34.19 | -0.42 | -1.21% | 33.78 | 34.50 | 22533 | 7674.16 | 7.52% | 0.00 |
| 2025-07-14 | 34.45 | 34.61 | 0.04 | 0.12% | 34.34 | 34.80 | 17265 | 5971.90 | 5.76% | 3.00 |
| 2025-07-11 | 35.02 | 34.57 | -0.47 | -1.34% | 34.27 | 35.07 | 32825 | 11342.63 | 10.95% | 0.00 |
| 2025-07-10 | 34.92 | 35.04 | -0.05 | -0.14% | 34.52 | 35.09 | 33259 | 11571.75 | 11.10% | 0.00 |
| 2025-07-09 | 35.68 | 35.09 | -0.86 | -2.39% | 34.80 | 35.90 | 55932 | 19662.81 | 18.66% | 0.00 |
| 2025-07-08 | 33.70 | 35.95 | 2.36 | 7.03% | 33.70 | 37.28 | 96482 | 34314.54 | 32.19% | 0.00 |
| 2025-07-07 | 33.18 | 33.59 | 0.38 | 1.14% | 33.07 | 34.00 | 12810 | 4296.78 | 4.27% | 0.00 |
| 2025-07-04 | 33.95 | 33.21 | -0.81 | -2.38% | 33.21 | 33.96 | 21536 | 7207.68 | 7.19% | 6.00 |
| 2025-07-03 | 33.95 | 34.02 | 0.07 | 0.21% | 33.79 | 34.22 | 15574 | 5293.76 | 5.20% | 3.00 |
| 2025-07-02 | 34.31 | 34.13 | -0.38 | -1.10% | 33.83 | 34.57 | 17736 | 6049.90 | 5.92% | 0.00 |
| 2025-07-01 | 34.82 | 34.51 | -0.26 | -0.75% | 34.00 | 34.87 | 23243 | 7994.29 | 7.75% | 2.00 |
深证大盘股票行情在线 K线走势图
惠通科技(301601)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
