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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.05 | 4.05 | 3.90 | 3.94 | -2.96% | 0.38 | 1.21% |
| 2026-02-13 | 4.02 | 4.09 | 4.01 | 4.06 | +1.25% | 0.16 | 0.50% |
| 2026-02-12 | 4.07 | 4.07 | 4.01 | 4.01 | -0.99% | 0.20 | 0.63% |
| 2026-02-11 | 4.08 | 4.09 | 4.03 | 4.05 | -0.49% | 0.19 | 0.60% |
| 2026-02-10 | 4.08 | 4.10 | 4.06 | 4.07 | 0.00% | 0.16 | 0.49% |
| 2026-02-09 | 4.16 | 4.18 | 4.04 | 4.07 | -1.69% | 0.42 | 1.32% |
| 2026-02-06 | 4.17 | 4.21 | 4.13 | 4.14 | -1.43% | 0.24 | 0.74% |
| 2026-02-05 | 4.25 | 4.28 | 4.17 | 4.20 | -0.24% | 0.19 | 0.58% |
| 2026-02-04 | 4.16 | 4.27 | 4.10 | 4.21 | +2.43% | 0.29 | 0.89% |
| 2026-02-03 | 4.09 | 4.15 | 4.04 | 4.11 | +0.98% | 0.33 | 1.03% |
| 2026-02-02 | 4.21 | 4.29 | 4.07 | 4.07 | -4.91% | 0.61 | 1.89% |
| 2026-01-30 | 4.22 | 4.35 | 4.15 | 4.28 | +1.42% | 0.44 | 1.32% |
| 2026-01-29 | 4.30 | 4.33 | 4.20 | 4.22 | -1.63% | 0.40 | 1.20% |
| 2026-01-28 | 4.40 | 4.41 | 4.28 | 4.29 | -2.28% | 0.34 | 0.99% |
| 2026-01-27 | 4.40 | 4.42 | 4.30 | 4.39 | 0.00% | 0.32 | 0.95% |
| 2026-01-26 | 4.48 | 4.51 | 4.37 | 4.39 | -1.79% | 0.50 | 1.46% |
| 2026-01-23 | 4.35 | 4.53 | 4.31 | 4.47 | +3.47% | 0.64 | 1.83% |
| 2026-01-22 | 4.24 | 4.34 | 4.20 | 4.32 | +3.10% | 0.38 | 1.15% |
| 2026-01-21 | 4.26 | 4.39 | 4.18 | 4.19 | -1.64% | 0.53 | 1.59% |
| 2026-01-20 | 4.26 | 4.39 | 4.18 | 4.26 | +0.95% | 0.67 | 1.99% |