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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.97 | 4.22 | 3.97 | 4.22 | +4.98% | 0.67 | 2.07% |
| 2026-01-16 | 4.09 | 4.09 | 4.00 | 4.02 | -0.74% | 0.23 | 0.73% |
| 2026-01-15 | 4.06 | 4.08 | 4.03 | 4.05 | 0.00% | 0.14 | 0.43% |
| 2026-01-14 | 4.09 | 4.12 | 4.04 | 4.05 | -0.98% | 0.22 | 0.69% |
| 2026-01-13 | 4.08 | 4.11 | 4.02 | 4.09 | +0.49% | 0.32 | 1.00% |
| 2026-01-12 | 4.12 | 4.12 | 4.04 | 4.07 | -0.73% | 0.29 | 0.91% |
| 2026-01-09 | 4.07 | 4.11 | 4.06 | 4.10 | +0.74% | 0.20 | 0.63% |
| 2026-01-08 | 4.12 | 4.17 | 4.05 | 4.07 | -1.21% | 0.30 | 0.93% |
| 2026-01-07 | 4.14 | 4.20 | 4.07 | 4.12 | +0.24% | 0.30 | 0.94% |
| 2026-01-06 | 4.17 | 4.18 | 4.08 | 4.11 | -1.44% | 0.44 | 1.36% |
| 2026-01-05 | 4.29 | 4.32 | 4.14 | 4.17 | -0.71% | 0.35 | 1.06% |
| 2025-12-31 | 4.32 | 4.36 | 4.14 | 4.20 | -1.18% | 0.85 | 2.56% |
| 2025-12-30 | 4.10 | 4.25 | 4.05 | 4.25 | +4.94% | 0.38 | 1.13% |
| 2025-12-29 | 4.03 | 4.13 | 3.96 | 4.05 | +1.50% | 0.53 | 1.67% |
| 2025-12-26 | 3.80 | 3.99 | 3.77 | 3.99 | +5.00% | 0.51 | 1.67% |
| 2025-12-25 | 3.78 | 3.93 | 3.75 | 3.80 | -0.52% | 0.24 | 0.78% |
| 2025-12-24 | 4.05 | 4.06 | 3.73 | 3.82 | -1.29% | 0.70 | 2.28% |
| 2025-12-23 | 3.79 | 3.87 | 3.73 | 3.87 | +4.88% | 0.19 | 0.64% |
| 2025-12-22 | 3.52 | 3.69 | 3.52 | 3.69 | +5.13% | 0.29 | 1.02% |
| 2025-12-19 | 3.51 | 3.52 | 3.46 | 3.51 | +0.57% | 0.08 | 0.31% |