ST惠程 sz.002168
3.92
-0.76%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.68 | 4.82 | 4.58 | 4.66 | -0.43% | 1.11 | 3.02% |
| 2025-08-19 | 4.51 | 4.68 | 4.46 | 4.68 | +4.93% | 0.70 | 1.96% |
| 2025-08-18 | 4.33 | 4.48 | 4.22 | 4.46 | +3.24% | 0.65 | 1.89% |
| 2025-08-15 | 4.27 | 4.37 | 4.27 | 4.32 | +0.93% | 0.50 | 1.48% |
| 2025-08-14 | 4.13 | 4.30 | 4.12 | 4.28 | +3.63% | 0.62 | 1.87% |
| 2025-08-13 | 4.14 | 4.24 | 4.11 | 4.13 | -0.96% | 0.37 | 1.15% |
| 2025-08-12 | 4.14 | 4.17 | 3.95 | 4.17 | +0.24% | 0.62 | 1.95% |
| 2025-08-11 | 4.12 | 4.30 | 4.07 | 4.16 | +1.46% | 0.72 | 2.19% |
| 2025-08-08 | 4.06 | 4.19 | 4.02 | 4.10 | +2.76% | 0.87 | 2.70% |
| 2025-08-07 | 4.10 | 4.23 | 3.96 | 3.99 | -1.72% | 1.17 | 3.66% |
| 2025-08-06 | 3.89 | 4.06 | 3.87 | 4.06 | +4.91% | 0.50 | 1.60% |
| 2025-08-05 | 3.86 | 3.91 | 3.74 | 3.87 | +1.04% | 0.81 | 2.71% |
| 2025-08-04 | 3.70 | 3.83 | 3.65 | 3.83 | +4.93% | 0.76 | 2.55% |
| 2025-08-01 | 3.65 | 3.65 | 3.52 | 3.65 | +4.89% | 0.47 | 1.67% |
| 2025-07-31 | 3.51 | 3.62 | 3.46 | 3.48 | -0.57% | 0.36 | 1.30% |
| 2025-07-30 | 3.45 | 3.53 | 3.45 | 3.50 | +0.57% | 0.28 | 1.02% |
| 2025-07-29 | 3.31 | 3.53 | 3.31 | 3.48 | 0.00% | 0.59 | 2.22% |
| 2025-07-28 | 3.48 | 3.48 | 3.48 | 3.48 | -4.92% | 0.29 | 1.06% |
| 2025-07-25 | 3.64 | 3.73 | 3.62 | 3.66 | +1.10% | 0.25 | 0.88% |
| 2025-07-24 | 3.60 | 3.64 | 3.60 | 3.62 | +0.56% | 0.13 | 0.46% |