世纪恒通(301428)股票行情世纪恒通股票行情 301428股票行情

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

世纪恒通(301428)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）

如何看K线图

1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。

2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。

3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。

如何看K线图

极阴线和极阳线的波动范围在0.5%左右；小阴线和小阳线的波动范围一般在0.6--1.5%；中阴线和中阳线的波动范围一般在1.6-3.5%；大阴线和大阳线的波动范围在3.6%以上。

世纪恒通(301428)行情

世纪恒通(301428)股票行情在线 K线走势图

世纪恒通(301428)股票行情历史数据

深证大盘股票行情在线 K线走势图