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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.29 | 4.52 | 4.28 | 4.41 | +0.92% | 0.73 | 2.13% |
| 2026-04-21 | 4.18 | 4.40 | 4.14 | 4.37 | +4.30% | 0.85 | 2.50% |
| 2026-04-20 | 4.25 | 4.25 | 4.15 | 4.19 | -0.24% | 0.22 | 0.68% |
| 2026-04-17 | 4.27 | 4.30 | 4.17 | 4.20 | -1.64% | 0.36 | 1.08% |
| 2026-04-16 | 4.20 | 4.33 | 4.19 | 4.27 | +1.67% | 0.47 | 1.42% |
| 2026-04-15 | 4.16 | 4.23 | 4.16 | 4.20 | +0.96% | 0.28 | 0.87% |
| 2026-04-14 | 4.12 | 4.17 | 4.09 | 4.16 | +1.46% | 0.32 | 1.00% |
| 2026-04-13 | 4.03 | 4.20 | 4.03 | 4.10 | +0.99% | 0.43 | 1.35% |
| 2026-04-10 | 4.07 | 4.07 | 4.01 | 4.06 | +0.49% | 0.22 | 0.71% |
| 2026-04-09 | 4.05 | 4.14 | 4.02 | 4.04 | -0.98% | 0.29 | 0.91% |
| 2026-04-08 | 4.07 | 4.11 | 4.03 | 4.08 | +0.74% | 0.36 | 1.11% |
| 2026-04-07 | 3.98 | 4.06 | 3.97 | 4.05 | +3.32% | 0.37 | 1.18% |
| 2026-04-03 | 3.99 | 4.01 | 3.87 | 3.92 | -2.49% | 0.41 | 1.33% |
| 2026-04-02 | 3.98 | 4.14 | 3.98 | 4.02 | +1.00% | 0.60 | 1.90% |
| 2026-04-01 | 4.16 | 4.16 | 3.97 | 3.98 | -4.78% | 1.07 | 3.36% |
| 2026-03-31 | 4.17 | 4.18 | 4.17 | 4.18 | +5.03% | 0.61 | 1.85% |
| 2026-03-30 | 3.79 | 3.98 | 3.78 | 3.98 | +5.01% | 0.84 | 2.71% |
| 2026-03-27 | 3.80 | 3.93 | 3.79 | 3.79 | -5.01% | 1.09 | 3.66% |
| 2026-03-26 | 4.10 | 4.11 | 3.90 | 3.99 | -1.97% | 0.52 | 1.66% |
| 2026-03-25 | 4.00 | 4.08 | 3.97 | 4.07 | +2.00% | 0.24 | 0.76% |