ST惠程(002168)股票行情
ST惠程(002168)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 2.39 | 2.35 | -0.04 | -1.67% | 2.34 | 2.40 | 71637 | 1687.95 | 0.91% |
| 2025-03-27 | 2.38 | 2.39 | 0.01 | 0.42% | 2.38 | 2.45 | 89067 | 2147.32 | 1.14% |
| 2025-03-26 | 2.39 | 2.38 | -0.01 | -0.42% | 2.36 | 2.41 | 49707 | 1187.64 | 0.63% |
| 2025-03-25 | 2.36 | 2.39 | 0.00 | 0.00% | 2.36 | 2.43 | 68111 | 1633.04 | 0.87% |
| 2025-03-24 | 2.54 | 2.39 | -0.13 | -5.16% | 2.39 | 2.56 | 162602 | 3932.33 | 2.07% |
| 2025-03-21 | 2.58 | 2.52 | -0.03 | -1.18% | 2.46 | 2.65 | 280224 | 7093.06 | 3.57% |
| 2025-03-20 | 2.44 | 2.55 | 0.12 | 4.94% | 2.44 | 2.55 | 199855 | 5033.24 | 2.55% |
| 2025-03-19 | 2.30 | 2.43 | 0.12 | 5.19% | 2.29 | 2.43 | 212887 | 5106.41 | 2.71% |
| 2025-03-18 | 2.29 | 2.31 | 0.03 | 1.32% | 2.26 | 2.31 | 72949 | 1661.44 | 0.93% |
| 2025-03-17 | 2.22 | 2.28 | 0.06 | 2.70% | 2.21 | 2.32 | 128749 | 2927.04 | 1.64% |
| 2025-03-14 | 2.20 | 2.22 | 0.02 | 0.91% | 2.19 | 2.22 | 53020 | 1167.77 | 0.68% |
| 2025-03-13 | 2.23 | 2.20 | -0.03 | -1.35% | 2.18 | 2.24 | 80409 | 1772.21 | 1.03% |
| 2025-03-12 | 2.21 | 2.23 | 0.02 | 0.90% | 2.19 | 2.25 | 82896 | 1844.05 | 1.06% |
| 2025-03-11 | 2.18 | 2.21 | 0.01 | 0.45% | 2.17 | 2.22 | 75474 | 1657.99 | 0.96% |
| 2025-03-10 | 2.20 | 2.20 | 0.00 | 0.00% | 2.16 | 2.21 | 68616 | 1497.82 | 0.88% |
| 2025-03-07 | 2.22 | 2.20 | -0.03 | -1.35% | 2.20 | 2.27 | 76579 | 1706.85 | 0.98% |
| 2025-03-06 | 2.19 | 2.23 | 0.04 | 1.83% | 2.19 | 2.24 | 67432 | 1492.80 | 0.86% |
| 2025-03-05 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.24 | 94051 | 2070.45 | 1.20% |
| 2025-03-04 | 2.14 | 2.19 | -0.05 | -2.23% | 2.14 | 2.23 | 155719 | 3402.15 | 1.99% |
| 2025-03-03 | 2.35 | 2.24 | -0.12 | -5.08% | 2.24 | 2.36 | 117101 | 2635.44 | 1.49% |
| 2025-02-28 | 2.39 | 2.36 | -0.03 | -1.26% | 2.35 | 2.42 | 90990 | 2175.16 | 1.16% |
| 2025-02-27 | 2.42 | 2.39 | -0.03 | -1.24% | 2.37 | 2.43 | 87792 | 2102.38 | 1.12% |
| 2025-02-26 | 2.42 | 2.42 | 0.00 | 0.00% | 2.41 | 2.44 | 58807 | 1423.29 | 0.75% |
| 2025-02-25 | 2.41 | 2.42 | 0.00 | 0.00% | 2.39 | 2.44 | 59650 | 1439.35 | 0.76% |
| 2025-02-24 | 2.45 | 2.42 | -0.04 | -1.63% | 2.40 | 2.46 | 103825 | 2515.79 | 1.32% |
| 2025-02-21 | 2.49 | 2.46 | -0.01 | -0.40% | 2.44 | 2.50 | 75420 | 1852.16 | 0.96% |
| 2025-02-20 | 2.45 | 2.47 | 0.01 | 0.41% | 2.44 | 2.49 | 82740 | 2038.18 | 1.06% |
| 2025-02-19 | 2.47 | 2.46 | -0.03 | -1.20% | 2.44 | 2.51 | 121293 | 2992.40 | 1.55% |
| 2025-02-18 | 2.46 | 2.49 | 0.02 | 0.81% | 2.44 | 2.59 | 207005 | 5253.62 | 2.64% |
| 2025-02-17 | 2.47 | 2.47 | 0.01 | 0.41% | 2.40 | 2.48 | 109682 | 2670.89 | 1.40% |
| 2025-02-14 | 2.42 | 2.46 | 0.03 | 1.23% | 2.42 | 2.49 | 89598 | 2205.43 | 1.14% |
| 2025-02-13 | 2.48 | 2.43 | -0.05 | -2.02% | 2.42 | 2.48 | 94656 | 2309.72 | 1.21% |
| 2025-02-12 | 2.49 | 2.48 | -0.01 | -0.40% | 2.46 | 2.50 | 69551 | 1724.44 | 0.89% |
| 2025-02-11 | 2.52 | 2.49 | -0.04 | -1.58% | 2.48 | 2.53 | 64531 | 1610.15 | 0.82% |
| 2025-02-10 | 2.50 | 2.53 | 0.03 | 1.20% | 2.48 | 2.55 | 53919 | 1358.96 | 0.69% |
| 2025-02-07 | 2.49 | 2.50 | 0.00 | 0.00% | 2.46 | 2.52 | 104783 | 2609.03 | 1.34% |
| 2025-02-06 | 2.43 | 2.50 | 0.09 | 3.73% | 2.41 | 2.53 | 102673 | 2530.50 | 1.31% |
| 2025-02-05 | 2.41 | 2.41 | 0.01 | 0.42% | 2.37 | 2.44 | 68851 | 1654.68 | 0.88% |
| 2025-01-27 | 2.36 | 2.40 | 0.04 | 1.69% | 2.36 | 2.42 | 71725 | 1716.44 | 0.91% |
| 2025-01-24 | 2.38 | 2.36 | -0.03 | -1.26% | 2.36 | 2.43 | 95040 | 2264.09 | 1.21% |
| 2025-01-23 | 2.43 | 2.39 | -0.02 | -0.83% | 2.38 | 2.46 | 71889 | 1735.32 | 0.92% |
| 2025-01-22 | 2.40 | 2.41 | -0.03 | -1.23% | 2.35 | 2.44 | 96394 | 2302.42 | 1.23% |
| 2025-01-21 | 2.41 | 2.44 | 0.04 | 1.67% | 2.31 | 2.45 | 182244 | 4346.72 | 2.32% |
| 2025-01-20 | 2.40 | 2.40 | -0.13 | -5.14% | 2.40 | 2.44 | 114258 | 2742.75 | 1.46% |
| 2025-01-17 | 2.47 | 2.53 | 0.05 | 2.02% | 2.45 | 2.54 | 69005 | 1727.18 | 0.88% |
| 2025-01-16 | 2.56 | 2.48 | -0.06 | -2.36% | 2.45 | 2.58 | 146565 | 3670.53 | 1.87% |
| 2025-01-15 | 2.52 | 2.54 | 0.00 | 0.00% | 2.49 | 2.60 | 84536 | 2142.05 | 1.08% |
| 2025-01-14 | 2.39 | 2.54 | 0.12 | 4.96% | 2.39 | 2.54 | 114756 | 2851.94 | 1.46% |
| 2025-01-13 | 2.42 | 2.42 | -0.13 | -5.10% | 2.42 | 2.48 | 128393 | 3115.30 | 1.64% |
| 2025-01-10 | 2.67 | 2.55 | -0.12 | -4.49% | 2.54 | 2.67 | 88057 | 2291.14 | 1.12% |
| 2025-01-09 | 2.67 | 2.67 | 0.00 | 0.00% | 2.65 | 2.72 | 62928 | 1681.66 | 0.80% |
| 2025-01-08 | 2.69 | 2.67 | -0.02 | -0.74% | 2.60 | 2.70 | 94753 | 2518.04 | 1.21% |
| 2025-01-07 | 2.64 | 2.69 | -0.01 | -0.37% | 2.58 | 2.75 | 133852 | 3559.64 | 1.71% |
| 2025-01-06 | 2.73 | 2.70 | -0.14 | -4.93% | 2.70 | 2.85 | 146710 | 4041.81 | 1.87% |
| 2025-01-03 | 3.06 | 2.84 | -0.07 | -2.41% | 2.78 | 3.06 | 260217 | 7608.10 | 3.32% |
| 2025-01-02 | 2.91 | 2.91 | 0.14 | 5.05% | 2.91 | 2.91 | 31803 | 925.46 | 0.41% |
| 2024-12-31 | 2.82 | 2.77 | 0.00 | 0.00% | 2.73 | 2.82 | 66312 | 1845.55 | 0.85% |
| 2024-12-30 | 2.80 | 2.77 | -0.13 | -4.48% | 2.76 | 2.84 | 196755 | 5476.24 | 2.51% |
| 2024-12-27 | 2.71 | 2.90 | 0.05 | 1.75% | 2.71 | 2.93 | 192893 | 5428.00 | 2.46% |
| 2024-12-26 | 2.63 | 2.85 | 0.08 | 2.89% | 2.63 | 2.91 | 298149 | 8202.03 | 3.80% |
| 2024-12-25 | 2.77 | 2.77 | -0.15 | -5.14% | 2.77 | 2.77 | 22001 | 609.43 | 0.28% |
| 2024-12-24 | 2.92 | 2.92 | -0.15 | -4.89% | 2.92 | 2.92 | 24123 | 704.39 | 0.31% |
| 2024-12-23 | 3.11 | 3.07 | -0.16 | -4.95% | 3.07 | 3.14 | 79875 | 2462.04 | 1.02% |
| 2024-12-20 | 3.33 | 3.23 | -0.10 | -3.00% | 3.16 | 3.33 | 163036 | 5258.91 | 2.08% |
| 2024-12-19 | 3.28 | 3.33 | 0.03 | 0.91% | 3.26 | 3.42 | 197845 | 6628.65 | 2.52% |
| 2024-12-18 | 3.29 | 3.30 | 0.02 | 0.61% | 3.13 | 3.35 | 165057 | 5366.23 | 2.10% |
| 2024-12-17 | 3.52 | 3.28 | -0.17 | -4.93% | 3.28 | 3.55 | 357163 | 12207.32 | 4.55% |
| 2024-12-16 | 3.35 | 3.45 | 0.16 | 4.86% | 3.35 | 3.45 | 108265 | 3717.76 | 1.38% |
| 2024-12-13 | 3.33 | 3.29 | -0.02 | -0.60% | 3.21 | 3.45 | 363341 | 12103.30 | 4.63% |
| 2024-12-12 | 3.19 | 3.31 | 0.16 | 5.08% | 3.18 | 3.31 | 128022 | 4184.18 | 1.63% |
| 2024-12-11 | 3.04 | 3.15 | 0.15 | 5.00% | 3.01 | 3.15 | 210796 | 6579.83 | 2.69% |
| 2024-12-10 | 3.03 | 3.00 | 0.00 | 0.00% | 2.96 | 3.08 | 142460 | 4291.19 | 1.82% |
| 2024-12-09 | 2.90 | 3.00 | 0.12 | 4.17% | 2.88 | 3.01 | 193097 | 5738.04 | 2.46% |
| 2024-12-06 | 2.83 | 2.88 | 0.05 | 1.77% | 2.82 | 2.93 | 136117 | 3910.23 | 1.74% |
| 2024-12-05 | 2.78 | 2.83 | 0.05 | 1.80% | 2.76 | 2.83 | 73351 | 2055.58 | 0.94% |
| 2024-12-04 | 2.85 | 2.78 | -0.07 | -2.46% | 2.77 | 2.86 | 116804 | 3279.26 | 1.49% |
| 2024-12-03 | 2.83 | 2.85 | 0.02 | 0.71% | 2.81 | 2.88 | 110555 | 3152.69 | 1.41% |
| 2024-12-02 | 2.83 | 2.83 | 0.01 | 0.35% | 2.75 | 2.85 | 137136 | 3831.67 | 1.75% |
| 2024-11-29 | 2.84 | 2.82 | 0.01 | 0.36% | 2.79 | 2.89 | 133487 | 3770.58 | 1.70% |
| 2024-11-28 | 2.83 | 2.81 | -0.01 | -0.35% | 2.78 | 2.87 | 113767 | 3213.53 | 1.45% |
深证大盘股票行情在线 K线走势图
