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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.03 | 4.21 | 3.99 | 4.19 | +4.49% | 0.56 | 1.72% |
| 2025-10-22 | 4.06 | 4.06 | 4.00 | 4.01 | -0.50% | 0.12 | 0.37% |
| 2025-10-21 | 4.03 | 4.07 | 3.99 | 4.03 | +1.00% | 0.15 | 0.48% |
| 2025-10-20 | 3.98 | 4.04 | 3.98 | 3.99 | -0.25% | 0.15 | 0.48% |
| 2025-10-17 | 4.11 | 4.11 | 3.98 | 4.00 | -2.44% | 0.23 | 0.74% |
| 2025-10-16 | 4.00 | 4.18 | 3.95 | 4.10 | +2.76% | 0.36 | 1.13% |
| 2025-10-15 | 3.93 | 4.00 | 3.91 | 3.99 | +1.53% | 0.21 | 0.66% |
| 2025-10-14 | 4.02 | 4.05 | 3.92 | 3.93 | -1.01% | 0.21 | 0.66% |
| 2025-10-13 | 4.00 | 4.00 | 3.86 | 3.97 | -1.98% | 0.34 | 1.10% |
| 2025-10-10 | 4.08 | 4.12 | 4.04 | 4.05 | -0.25% | 0.16 | 0.50% |
| 2025-10-09 | 4.17 | 4.18 | 4.02 | 4.06 | -2.87% | 0.43 | 1.35% |
| 2025-09-30 | 4.25 | 4.25 | 4.14 | 4.18 | +2.45% | 0.32 | 0.97% |
| 2025-09-29 | 4.20 | 4.21 | 4.08 | 4.08 | -2.63% | 0.30 | 0.94% |
| 2025-09-26 | 4.25 | 4.26 | 4.07 | 4.19 | 0.00% | 0.41 | 1.25% |
| 2025-09-25 | 4.36 | 4.37 | 4.18 | 4.19 | -3.68% | 0.47 | 1.42% |
| 2025-09-24 | 4.39 | 4.47 | 4.26 | 4.35 | +1.40% | 0.53 | 1.53% |
| 2025-09-23 | 4.32 | 4.44 | 4.21 | 4.29 | +0.23% | 0.71 | 2.09% |
| 2025-09-22 | 4.15 | 4.28 | 4.09 | 4.28 | +4.90% | 0.49 | 1.47% |
| 2025-09-19 | 4.04 | 4.10 | 3.92 | 4.08 | +1.49% | 0.45 | 1.42% |
| 2025-09-18 | 4.28 | 4.28 | 4.02 | 4.02 | -4.96% | 0.74 | 2.31% |