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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.96 | 4.00 | 3.92 | 3.99 | +1.79% | 0.25 | 0.80% |
| 2026-03-23 | 3.93 | 4.07 | 3.90 | 3.92 | -2.24% | 0.51 | 1.64% |
| 2026-03-20 | 4.18 | 4.18 | 4.00 | 4.01 | -4.75% | 0.66 | 2.08% |
| 2026-03-19 | 4.30 | 4.35 | 4.21 | 4.21 | -3.88% | 0.52 | 1.55% |
| 2026-03-18 | 4.20 | 4.41 | 4.20 | 4.38 | +4.29% | 0.74 | 2.18% |
| 2026-03-17 | 4.17 | 4.29 | 4.16 | 4.20 | +1.20% | 0.46 | 1.37% |
| 2026-03-16 | 4.02 | 4.15 | 3.99 | 4.15 | +4.27% | 0.43 | 1.34% |
| 2026-03-13 | 4.01 | 4.03 | 3.98 | 3.98 | -0.99% | 0.14 | 0.46% |
| 2026-03-12 | 4.03 | 4.04 | 3.99 | 4.02 | -0.49% | 0.16 | 0.51% |
| 2026-03-11 | 4.08 | 4.18 | 3.98 | 4.04 | -1.22% | 0.34 | 1.05% |
| 2026-03-10 | 4.08 | 4.11 | 4.05 | 4.09 | +0.25% | 0.19 | 0.60% |
| 2026-03-09 | 4.02 | 4.09 | 4.00 | 4.08 | +0.25% | 0.19 | 0.61% |
| 2026-03-06 | 3.99 | 4.13 | 3.95 | 4.07 | +1.24% | 0.28 | 0.87% |
| 2026-03-05 | 3.95 | 4.02 | 3.91 | 4.02 | +2.81% | 0.22 | 0.70% |
| 2026-03-04 | 3.88 | 4.02 | 3.88 | 3.91 | +1.82% | 0.41 | 1.32% |
| 2026-03-03 | 3.99 | 3.99 | 3.83 | 3.84 | -3.27% | 0.44 | 1.44% |
| 2026-03-02 | 3.99 | 4.02 | 3.91 | 3.97 | -1.24% | 0.33 | 1.07% |
| 2026-02-27 | 4.03 | 4.07 | 4.00 | 4.02 | -0.74% | 0.22 | 0.70% |
| 2026-02-26 | 4.11 | 4.14 | 4.03 | 4.05 | -1.70% | 0.26 | 0.82% |
| 2026-02-25 | 3.97 | 4.14 | 3.96 | 4.12 | +4.57% | 0.38 | 1.21% |