ST惠伦(300460)股票行情
ST惠伦(300460)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 |
|---|
| 2026-03-26 | 8.93 | 8.67 | -0.21 | -2.36% | 8.67 | 8.93 | 46431 | 4076.14 | 1.65% | 0.00 |
| 2026-03-25 | 8.68 | 8.88 | 0.20 | 2.30% | 8.68 | 8.99 | 49775 | 4412.99 | 1.77% | 0.00 |
| 2026-03-24 | 8.39 | 8.68 | 0.50 | 6.11% | 8.36 | 8.69 | 70563 | 5996.11 | 2.51% | 0.00 |
| 2026-03-23 | 8.81 | 8.18 | -0.66 | -7.47% | 8.11 | 8.81 | 111047 | 9370.17 | 3.95% | 0.00 |
| 2026-03-20 | 9.04 | 8.84 | -0.23 | -2.54% | 8.84 | 9.15 | 72975 | 6557.33 | 2.60% | 0.00 |
| 2026-03-19 | 9.45 | 9.07 | -0.24 | -2.58% | 9.02 | 9.49 | 110984 | 10209.32 | 3.95% | 0.00 |
| 2026-03-18 | 9.39 | 9.31 | -0.11 | -1.17% | 9.25 | 9.67 | 92961 | 8723.78 | 3.31% | 0.00 |
| 2026-03-17 | 10.00 | 9.42 | -0.54 | -5.42% | 9.35 | 10.23 | 187111 | 18408.26 | 6.66% | 0.00 |
| 2026-03-16 | 9.43 | 9.96 | 0.58 | 6.18% | 9.41 | 10.00 | 99896 | 9723.44 | 3.56% | 0.00 |
| 2026-03-13 | 9.31 | 9.38 | 0.08 | 0.86% | 9.23 | 9.55 | 59477 | 5580.96 | 2.12% | 0.00 |
| 2026-03-12 | 9.41 | 9.30 | -0.13 | -1.38% | 9.26 | 9.48 | 38261 | 3571.51 | 1.36% | 0.00 |
| 2026-03-11 | 9.54 | 9.43 | -0.13 | -1.36% | 9.41 | 9.64 | 48392 | 4602.84 | 1.72% | 0.00 |
| 2026-03-10 | 9.75 | 9.56 | -0.13 | -1.34% | 9.49 | 9.95 | 67953 | 6579.97 | 2.42% | 0.00 |
| 2026-03-09 | 9.52 | 9.69 | 0.01 | 0.10% | 9.36 | 9.69 | 44308 | 4215.71 | 1.58% | 0.00 |
| 2026-03-06 | 9.70 | 9.68 | 0.10 | 1.04% | 9.58 | 9.85 | 53825 | 5213.94 | 1.92% | 31.00 |
| 2026-03-05 | 9.31 | 9.58 | 0.39 | 4.24% | 9.31 | 10.00 | 112065 | 10868.74 | 3.99% | 0.00 |
| 2026-03-04 | 8.95 | 9.19 | 0.20 | 2.22% | 8.93 | 9.23 | 37785 | 3444.46 | 1.35% | 0.00 |
| 2026-03-03 | 9.37 | 8.99 | -0.28 | -3.02% | 8.99 | 9.44 | 67160 | 6177.48 | 2.39% | 0.00 |
| 2026-03-02 | 9.41 | 9.27 | -0.33 | -3.44% | 9.10 | 9.56 | 96492 | 8940.92 | 3.44% | 0.00 |
| 2026-02-27 | 9.47 | 9.60 | 0.06 | 0.63% | 9.37 | 9.81 | 82467 | 7902.08 | 2.94% | 5.00 |
| 2026-02-26 | 9.45 | 9.54 | 0.08 | 0.85% | 9.30 | 9.57 | 52665 | 4981.74 | 1.88% | 0.00 |
| 2026-02-25 | 9.22 | 9.46 | 0.24 | 2.60% | 9.14 | 9.58 | 70837 | 6657.71 | 2.52% | 0.00 |
| 2026-02-24 | 8.96 | 9.22 | 0.26 | 2.90% | 8.96 | 9.28 | 54483 | 4994.98 | 1.94% | 0.00 |
| 2026-02-13 | 8.88 | 8.96 | 0.08 | 0.90% | 8.85 | 9.09 | 43192 | 3892.17 | 1.54% | 0.00 |
| 2026-02-12 | 8.91 | 8.88 | -0.05 | -0.56% | 8.79 | 9.06 | 51662 | 4612.51 | 1.84% | 0.00 |
| 2026-02-11 | 8.82 | 8.93 | 0.15 | 1.71% | 8.71 | 8.94 | 63355 | 5596.14 | 2.26% | 0.00 |
| 2026-02-10 | 8.78 | 8.78 | 0.00 | 0.00% | 8.75 | 8.92 | 55295 | 4882.20 | 1.97% | 0.00 |
| 2026-02-09 | 8.71 | 8.78 | 0.13 | 1.50% | 8.63 | 8.84 | 61907 | 5417.66 | 2.20% | 0.00 |
| 2026-02-06 | 8.52 | 8.65 | 0.07 | 0.82% | 8.45 | 8.70 | 42989 | 3704.85 | 1.53% | 0.00 |
| 2026-02-05 | 8.56 | 8.58 | 0.00 | 0.00% | 8.51 | 8.77 | 68786 | 5936.87 | 2.45% | 0.00 |
| 2026-02-04 | 8.30 | 8.58 | 0.25 | 3.00% | 8.26 | 8.62 | 78069 | 6622.27 | 2.78% | 0.00 |
| 2026-02-03 | 8.29 | 8.33 | 0.14 | 1.71% | 8.23 | 8.36 | 39925 | 3311.09 | 1.42% | 0.00 |
| 2026-02-02 | 8.35 | 8.19 | -0.02 | -0.24% | 8.19 | 8.60 | 61772 | 5189.13 | 2.20% | 0.00 |
| 2026-01-30 | 8.15 | 8.21 | 0.01 | 0.12% | 8.14 | 8.36 | 51428 | 4230.20 | 1.83% | 0.00 |
| 2026-01-29 | 8.34 | 8.20 | -0.18 | -2.15% | 8.12 | 8.45 | 69686 | 5772.35 | 2.48% | 0.00 |
| 2026-01-28 | 8.55 | 8.38 | -0.20 | -2.33% | 8.32 | 8.61 | 75329 | 6343.99 | 2.68% | 0.00 |
| 2026-01-27 | 8.58 | 8.58 | -0.06 | -0.69% | 8.34 | 8.62 | 67491 | 5729.22 | 2.40% | 0.00 |
| 2026-01-26 | 8.69 | 8.64 | -0.08 | -0.92% | 8.50 | 8.87 | 89879 | 7768.67 | 3.20% | 0.00 |
| 2026-01-23 | 8.63 | 8.72 | 0.10 | 1.16% | 8.60 | 8.83 | 94632 | 8246.03 | 3.37% | 0.00 |
| 2026-01-22 | 8.64 | 8.62 | -0.01 | -0.12% | 8.57 | 8.74 | 70455 | 6083.61 | 2.51% | 0.00 |
| 2026-01-21 | 8.48 | 8.63 | 0.11 | 1.29% | 8.36 | 8.63 | 78301 | 6664.73 | 2.79% | 40.00 |
| 2026-01-20 | 8.54 | 8.52 | -0.05 | -0.58% | 8.40 | 8.77 | 97682 | 8368.84 | 3.48% | 0.00 |
| 2026-01-19 | 8.62 | 8.57 | -0.14 | -1.61% | 8.52 | 8.65 | 89806 | 7709.30 | 3.20% | 0.00 |
| 2026-01-16 | 8.53 | 8.71 | 0.19 | 2.23% | 8.47 | 8.84 | 128230 | 11079.72 | 4.57% | 0.00 |
| 2026-01-15 | 8.62 | 8.52 | -0.18 | -2.07% | 8.42 | 8.71 | 130952 | 11164.59 | 4.66% | 0.00 |
| 2026-01-14 | 8.85 | 8.70 | -0.21 | -2.36% | 8.61 | 9.25 | 218824 | 19586.17 | 7.79% | 24.00 |
| 2026-01-13 | 9.01 | 8.91 | -0.11 | -1.22% | 8.68 | 9.35 | 205606 | 18419.62 | 7.32% | 0.00 |
| 2026-01-12 | 8.29 | 9.02 | 0.84 | 10.27% | 8.29 | 9.50 | 318094 | 28216.26 | 11.33% | 3.00 |
| 2026-01-09 | 8.09 | 8.18 | 0.22 | 2.76% | 8.00 | 8.21 | 138616 | 11219.17 | 4.94% | 0.00 |
| 2026-01-08 | 7.76 | 7.96 | 0.15 | 1.92% | 7.75 | 8.03 | 93718 | 7399.54 | 3.34% | 0.00 |
| 2026-01-07 | 7.88 | 7.81 | -0.01 | -0.13% | 7.78 | 7.92 | 93375 | 7329.61 | 3.33% | 0.00 |
| 2026-01-06 | 7.84 | 7.82 | 0.00 | 0.00% | 7.78 | 7.99 | 111360 | 8745.05 | 3.97% | 0.00 |
| 2026-01-05 | 7.69 | 7.82 | 0.15 | 1.96% | 7.62 | 7.86 | 90238 | 7009.64 | 3.21% | 0.00 |
| 2025-12-31 | 7.66 | 7.67 | -0.01 | -0.13% | 7.56 | 7.76 | 89903 | 6877.79 | 3.20% | 0.00 |
| 2025-12-30 | 7.76 | 7.68 | -0.14 | -1.79% | 7.63 | 7.81 | 117619 | 9041.32 | 4.19% | 0.00 |
| 2025-12-29 | 7.85 | 7.82 | -0.21 | -2.62% | 7.76 | 7.97 | 145033 | 11362.82 | 5.16% | 0.00 |
| 2025-12-26 | 8.13 | 8.03 | -0.08 | -0.99% | 8.03 | 8.20 | 122423 | 9926.00 | 4.36% | 0.00 |
| 2025-12-25 | 8.07 | 8.11 | 0.00 | 0.00% | 8.04 | 8.17 | 72742 | 5898.65 | 2.59% | 0.00 |
| 2025-12-24 | 7.96 | 8.11 | 0.14 | 1.76% | 7.93 | 8.11 | 77476 | 6228.24 | 2.76% | 0.00 |
| 2025-12-23 | 8.17 | 7.97 | -0.21 | -2.57% | 7.92 | 8.21 | 120341 | 9668.08 | 4.29% | 0.00 |
| 2025-12-22 | 8.25 | 8.18 | -0.12 | -1.45% | 8.17 | 8.33 | 101461 | 8358.91 | 3.61% | 19.00 |
| 2025-12-19 | 8.22 | 8.30 | 0.08 | 0.97% | 8.18 | 8.36 | 94542 | 7809.67 | 3.37% | 0.00 |
| 2025-12-18 | 8.10 | 8.22 | -0.03 | -0.36% | 8.08 | 8.63 | 161773 | 13528.25 | 5.76% | 1.00 |
| 2025-12-17 | 7.96 | 8.25 | 0.20 | 2.48% | 7.76 | 8.28 | 192469 | 15407.85 | 6.85% | 0.00 |
| 2025-12-16 | 8.30 | 8.05 | -0.38 | -4.51% | 8.04 | 8.51 | 184589 | 15192.87 | 6.57% | 0.00 |
| 2025-12-15 | 8.25 | 8.43 | -0.01 | -0.12% | 8.02 | 8.62 | 276930 | 22928.20 | 9.86% | 0.00 |
| 2025-12-12 | 8.38 | 8.44 | -0.62 | -6.84% | 8.20 | 8.75 | 493387 | 41642.23 | 17.57% | 0.00 |
| 2025-12-11 | 9.06 | 9.06 | -2.27 | -20.04% | 9.06 | 9.06 | 17716 | 1605.07 | 0.63% | 0.00 |
| 2025-12-09 | 10.70 | 11.33 | 0.63 | 5.89% | 10.61 | 11.66 | 492762 | 55135.97 | 17.55% | 0.00 |
| 2025-12-08 | 10.24 | 10.70 | 0.34 | 3.28% | 10.18 | 10.88 | 211072 | 22343.45 | 7.52% | 55.00 |
| 2025-12-05 | 10.61 | 10.36 | -0.35 | -3.27% | 10.01 | 10.62 | 189137 | 19393.53 | 6.74% | 16.00 |
| 2025-12-04 | 10.80 | 10.71 | -0.29 | -2.64% | 10.51 | 10.83 | 221440 | 23547.36 | 7.89% | 43.00 |
| 2025-12-03 | 10.42 | 11.00 | 0.49 | 4.66% | 10.37 | 11.00 | 351360 | 38094.95 | 12.51% | 48.00 |
| 2025-12-02 | 10.44 | 10.51 | -0.07 | -0.66% | 10.39 | 10.88 | 162541 | 17128.72 | 5.79% | 0.00 |
| 2025-12-01 | 10.23 | 10.58 | 0.44 | 4.34% | 10.20 | 10.68 | 230676 | 24235.48 | 8.21% | 33.00 |
| 2025-11-28 | 10.34 | 10.14 | -0.22 | -2.12% | 10.09 | 10.35 | 127089 | 12932.42 | 4.53% | 0.00 |
| 2025-11-27 | 10.26 | 10.36 | 0.08 | 0.78% | 10.02 | 10.59 | 178052 | 18390.28 | 6.34% | 0.00 |
| 2025-11-26 | 10.56 | 10.28 | -0.36 | -3.38% | 10.21 | 10.57 | 194969 | 20175.48 | 6.94% | 0.00 |
| 2025-11-25 | 10.41 | 10.64 | 0.14 | 1.33% | 10.36 | 10.82 | 260633 | 27726.50 | 9.28% | 3.00 |
| 2025-11-24 | 10.37 | 10.50 | 0.12 | 1.16% | 10.20 | 10.57 | 250841 | 26100.72 | 8.93% | 0.00 |
深证大盘股票行情在线 K线走势图
ST惠伦(300460)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
