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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.03 | 4.03 | 3.98 | 3.98 | -0.75% | 0.13 | 0.43% |
| 2025-11-19 | 4.09 | 4.09 | 4.00 | 4.01 | -1.23% | 0.22 | 0.69% |
| 2025-11-18 | 4.15 | 4.17 | 4.03 | 4.06 | -2.40% | 0.28 | 0.86% |
| 2025-11-17 | 4.07 | 4.17 | 4.02 | 4.16 | +2.72% | 0.40 | 1.24% |
| 2025-11-14 | 4.05 | 4.09 | 4.02 | 4.05 | -0.49% | 0.24 | 0.74% |
| 2025-11-13 | 4.00 | 4.09 | 3.98 | 4.07 | +1.75% | 0.26 | 0.81% |
| 2025-11-12 | 4.04 | 4.05 | 3.98 | 4.00 | -0.25% | 0.15 | 0.48% |
| 2025-11-11 | 4.00 | 4.04 | 3.98 | 4.01 | +0.50% | 0.17 | 0.54% |
| 2025-11-10 | 4.03 | 4.06 | 3.99 | 3.99 | -0.99% | 0.21 | 0.66% |
| 2025-11-07 | 4.07 | 4.07 | 4.03 | 4.03 | -0.98% | 0.17 | 0.52% |
| 2025-11-06 | 4.09 | 4.09 | 4.05 | 4.07 | -0.49% | 0.15 | 0.47% |
| 2025-11-05 | 4.06 | 4.09 | 4.03 | 4.09 | +0.74% | 0.16 | 0.49% |
| 2025-11-04 | 4.17 | 4.17 | 4.05 | 4.06 | -1.46% | 0.19 | 0.58% |
| 2025-11-03 | 4.10 | 4.13 | 4.02 | 4.12 | +0.98% | 0.25 | 0.79% |
| 2025-10-31 | 4.08 | 4.14 | 4.04 | 4.08 | +1.75% | 0.23 | 0.73% |
| 2025-10-30 | 4.07 | 4.08 | 4.01 | 4.01 | -1.23% | 0.21 | 0.65% |
| 2025-10-29 | 4.04 | 4.07 | 4.02 | 4.06 | 0.00% | 0.16 | 0.52% |
| 2025-10-28 | 4.07 | 4.09 | 4.03 | 4.06 | -0.73% | 0.19 | 0.60% |
| 2025-10-27 | 4.15 | 4.16 | 4.05 | 4.09 | -0.49% | 0.21 | 0.67% |
| 2025-10-24 | 4.19 | 4.20 | 4.08 | 4.11 | -1.91% | 0.33 | 1.02% |