致敬每一个财富自由的梦想,祝大家早日进化为游资

*ST惠程 (002168) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 3.65 3.65 0.17 4.89% 3.52 3.65 130578 4712 1.67%
2025-07-31 3.51 3.48 -0.02 -0.57% 3.46 3.62 101729 3583 1.30%
2025-07-30 3.45 3.50 0.02 0.57% 3.45 3.53 80040 2796 1.02%
2025-07-29 3.31 3.48 0.00 0.00% 3.31 3.53 174090 5933 2.22%
2025-07-28 3.48 3.48 -0.18 -4.92% 3.48 3.48 83391 2902 1.06%
2025-07-25 3.64 3.66 0.04 1.10% 3.62 3.73 68680 2520 0.88%
2025-07-24 3.60 3.62 0.02 0.56% 3.60 3.64 35805 1296 0.46%
2025-07-23 3.59 3.60 0.01 0.28% 3.58 3.64 33178 1197 0.42%
2025-07-22 3.65 3.59 -0.04 -1.10% 3.58 3.66 44874 1613 0.57%
2025-07-21 3.60 3.63 0.06 1.68% 3.59 3.73 67416 2461 0.86%
2025-07-18 3.59 3.57 -0.03 -0.83% 3.52 3.61 66988 2381 0.85%
2025-07-17 3.60 3.60 -0.01 -0.28% 3.58 3.65 46424 1676 0.59%
2025-07-16 3.61 3.61 -0.01 -0.28% 3.58 3.70 72598 2635 0.93%
2025-07-15 3.75 3.62 -0.17 -4.49% 3.61 3.78 153704 5628 1.96%
2025-07-14 3.70 3.79 0.13 3.55% 3.59 3.82 173510 6442 2.21%
2025-07-11 3.69 3.66 0.04 1.10% 3.61 3.80 269901 10106 3.44%
2025-07-10 3.45 3.62 0.17 4.93% 3.45 3.62 137562 4901 1.75%
2025-07-09 3.49 3.45 -0.01 -0.29% 3.42 3.50 41462 1428 0.53%
2025-07-08 3.46 3.46 0.03 0.87% 3.40 3.46 44620 1532 0.57%
2025-07-07 3.54 3.43 -0.06 -1.72% 3.42 3.56 84955 2945 1.08%
2025-07-04 3.48 3.49 0.04 1.16% 3.43 3.52 75513 2616 0.96%
2025-07-03 3.46 3.45 -0.03 -0.86% 3.41 3.53 83726 2902 1.07%
2025-07-02 3.36 3.48 0.03 0.87% 3.35 3.54 124854 4305 1.59%
2025-07-01 3.41 3.45 0.13 3.92% 3.40 3.49 212279 7359 2.71%
2025-06-30 3.19 3.32 0.16 5.06% 3.19 3.32 53138 1748 0.68%
2025-06-27 3.14 3.16 0.02 0.64% 3.12 3.18 40740 1281 0.52%
2025-06-26 3.18 3.14 -0.05 -1.57% 3.10 3.21 79621 2504 1.02%
2025-06-25 3.21 3.19 -0.01 -0.31% 3.18 3.21 51318 1636 0.65%
2025-06-24 3.20 3.20 0.02 0.63% 3.18 3.23 43611 1391 0.56%
2025-06-23 3.17 3.18 -0.01 -0.31% 3.15 3.25 44817 1434 0.57%
2025-06-20 3.16 3.19 0.03 0.95% 3.14 3.22 59655 1902 0.76%
2025-06-19 3.20 3.16 -0.06 -1.86% 3.15 3.24 78870 2515 1.01%
2025-06-18 3.20 3.22 0.02 0.63% 3.18 3.26 63343 2041 0.81%
2025-06-17 3.30 3.20 -0.09 -2.74% 3.17 3.31 121315 3906 1.55%
2025-06-16 3.34 3.29 -0.02 -0.60% 3.28 3.38 61380 2034 0.78%
2025-06-13 3.42 3.31 -0.11 -3.22% 3.30 3.44 82758 2763 1.06%
2025-06-12 3.34 3.42 0.06 1.79% 3.29 3.48 98254 3337 1.25%
2025-06-11 3.39 3.36 -0.01 -0.30% 3.35 3.41 45330 1529 0.58%
2025-06-10 3.34 3.37 0.04 1.20% 3.28 3.40 86954 2909 1.11%
2025-06-09 3.28 3.33 0.07 2.15% 3.26 3.40 94088 3148 1.20%
2025-06-06 3.38 3.26 -0.08 -2.40% 3.25 3.38 133493 4365 1.70%
2025-06-05 3.40 3.34 -0.09 -2.62% 3.30 3.46 116910 3934 1.49%
2025-06-04 3.41 3.43 0.01 0.29% 3.37 3.49 129965 4468 1.66%
2025-06-03 3.39 3.42 0.05 1.48% 3.27 3.47 254063 8585 3.24%
2025-05-30 3.20 3.37 0.16 4.98% 3.20 3.37 131112 4357 1.67%
2025-05-29 3.38 3.21 -0.09 -2.73% 3.18 3.45 280870 9309 3.58%
2025-05-28 3.18 3.30 0.16 5.10% 3.14 3.30 131878 4302 1.68%
2025-05-27 2.99 3.14 0.15 5.02% 2.98 3.14 153567 4788 1.96%
2025-05-26 3.06 2.99 -0.03 -0.99% 2.97 3.07 124648 3749 1.59%
2025-05-23 2.91 3.02 0.14 4.86% 2.89 3.02 166071 4953 2.12%
2025-05-22 2.99 2.88 -0.08 -2.70% 2.87 3.02 145100 4250 1.85%
2025-05-21 3.04 2.96 -0.10 -3.27% 2.96 3.04 188852 5652 2.41%
2025-05-20 3.09 3.06 0.01 0.33% 3.03 3.15 145353 4478 1.85%
2025-05-19 3.12 3.05 0.02 0.66% 3.01 3.15 268507 8238 3.42%
2025-05-16 2.86 3.03 0.14 4.84% 2.84 3.03 266457 7889 3.40%
2025-05-15 2.89 2.89 0.12 4.33% 2.80 2.91 307237 8861 3.92%
2025-05-14 2.65 2.77 0.13 4.92% 2.62 2.77 82129 2231 1.05%
2025-05-13 2.70 2.64 -0.06 -2.22% 2.58 2.72 158157 4192 2.02%
2025-05-12 2.67 2.70 0.05 1.89% 2.60 2.73 230261 6129 2.94%
2025-05-09 2.56 2.65 0.13 5.16% 2.49 2.65 225530 5858 2.88%
2025-05-08 2.60 2.52 0.01 0.40% 2.43 2.60 333497 8424 4.25%
2025-05-07 2.51 2.51 0.12 5.02% 2.51 2.51 15858 398 0.20%
2025-05-06 2.39 2.39 0.11 4.82% 2.39 2.39 19665 469 0.25%
2025-04-30 2.07 2.28 0.11 5.07% 2.07 2.28 147208 3274 1.88%
2025-04-28 2.27 2.17 -0.09 -3.98% 2.15 2.28 117651 2596 1.50%
2025-04-25 2.15 2.26 0.11 5.12% 2.13 2.26 122652 2710 1.56%
2025-04-24 2.15 2.15 -0.01 -0.46% 2.13 2.19 58204 1254 0.74%