ST惠程 (002168) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-08	2.09	2.09	-0.11	-5.00%	2.09	2.15	146497	3087	1.87%
2025-04-07	2.20	2.20	-0.12	-5.17%	2.20	2.22	45216	995	0.58%
2025-04-03	2.33	2.32	-0.04	-1.69%	2.28	2.37	78498	1826	1.00%
2025-04-02	2.37	2.36	0.01	0.43%	2.32	2.40	61884	1459	0.79%
2025-04-01	2.25	2.35	0.11	4.91%	2.25	2.35	70996	1634	0.91%
2025-03-31	2.32	2.24	-0.11	-4.68%	2.23	2.33	101931	2300	1.30%
2025-03-28	2.39	2.35	-0.04	-1.67%	2.34	2.40	71637	1687	0.91%
2025-03-27	2.38	2.39	0.01	0.42%	2.38	2.45	89067	2147	1.14%
2025-03-26	2.39	2.38	-0.01	-0.42%	2.36	2.41	49707	1187	0.63%
2025-03-25	2.36	2.39	0.00	0.00%	2.36	2.43	68111	1633	0.87%
2025-03-24	2.54	2.39	-0.13	-5.16%	2.39	2.56	162602	3932	2.07%
2025-03-21	2.58	2.52	-0.03	-1.18%	2.46	2.65	280224	7093	3.57%
2025-03-20	2.44	2.55	0.12	4.94%	2.44	2.55	199855	5033	2.55%
2025-03-19	2.30	2.43	0.12	5.19%	2.29	2.43	212887	5106	2.71%
2025-03-18	2.29	2.31	0.03	1.32%	2.26	2.31	72949	1661	0.93%
2025-03-17	2.22	2.28	0.06	2.70%	2.21	2.32	128749	2927	1.64%
2025-03-14	2.20	2.22	0.02	0.91%	2.19	2.22	53020	1167	0.68%
2025-03-13	2.23	2.20	-0.03	-1.35%	2.18	2.24	80409	1772	1.03%
2025-03-12	2.21	2.23	0.02	0.90%	2.19	2.25	82896	1844	1.06%
2025-03-11	2.18	2.21	0.01	0.45%	2.17	2.22	75474	1657	0.96%
2025-03-10	2.20	2.20	0.00	0.00%	2.16	2.21	68616	1497	0.88%
2025-03-07	2.22	2.20	-0.03	-1.35%	2.20	2.27	76579	1706	0.98%
2025-03-06	2.19	2.23	0.04	1.83%	2.19	2.24	67432	1492	0.86%
2025-03-05	2.19	2.19	0.00	0.00%	2.18	2.24	94051	2070	1.20%
2025-03-04	2.14	2.19	-0.05	-2.23%	2.14	2.23	155719	3402	1.99%
2025-03-03	2.35	2.24	-0.12	-5.08%	2.24	2.36	117101	2635	1.49%
2025-02-28	2.39	2.36	-0.03	-1.26%	2.35	2.42	90990	2175	1.16%
2025-02-27	2.42	2.39	-0.03	-1.24%	2.37	2.43	87792	2102	1.12%
2025-02-26	2.42	2.42	0.00	0.00%	2.41	2.44	58807	1423	0.75%
2025-02-25	2.41	2.42	0.00	0.00%	2.39	2.44	59650	1439	0.76%
2025-02-24	2.45	2.42	-0.04	-1.63%	2.40	2.46	103825	2515	1.32%
2025-02-21	2.49	2.46	-0.01	-0.40%	2.44	2.50	75420	1852	0.96%
2025-02-20	2.45	2.47	0.01	0.41%	2.44	2.49	82740	2038	1.06%
2025-02-19	2.47	2.46	-0.03	-1.20%	2.44	2.51	121293	2992	1.55%
2025-02-18	2.46	2.49	0.02	0.81%	2.44	2.59	207005	5253	2.64%
2025-02-17	2.47	2.47	0.01	0.41%	2.40	2.48	109682	2670	1.40%
2025-02-14	2.42	2.46	0.03	1.23%	2.42	2.49	89598	2205	1.14%
2025-02-13	2.48	2.43	-0.05	-2.02%	2.42	2.48	94656	2309	1.21%
2025-02-12	2.49	2.48	-0.01	-0.40%	2.46	2.50	69551	1724	0.89%
2025-02-11	2.52	2.49	-0.04	-1.58%	2.48	2.53	64531	1610	0.82%
2025-02-10	2.50	2.53	0.03	1.20%	2.48	2.55	53919	1358	0.69%
2025-02-07	2.49	2.50	0.00	0.00%	2.46	2.52	104783	2609	1.34%
2025-02-06	2.43	2.50	0.09	3.73%	2.41	2.53	102673	2530	1.31%
2025-02-05	2.41	2.41	0.01	0.42%	2.37	2.44	68851	1654	0.88%
2025-01-27	2.36	2.40	0.04	1.69%	2.36	2.42	71725	1716	0.91%
2025-01-24	2.38	2.36	-0.03	-1.26%	2.36	2.43	95040	2264	1.21%
2025-01-23	2.43	2.39	-0.02	-0.83%	2.38	2.46	71889	1735	0.92%
2025-01-22	2.40	2.41	-0.03	-1.23%	2.35	2.44	96394	2302	1.23%
2025-01-21	2.41	2.44	0.04	1.67%	2.31	2.45	182244	4346	2.32%
2025-01-20	2.40	2.40	-0.13	-5.14%	2.40	2.44	114258	2742	1.46%
2025-01-17	2.47	2.53	0.05	2.02%	2.45	2.54	69005	1727	0.88%
2025-01-16	2.56	2.48	-0.06	-2.36%	2.45	2.58	146565	3670	1.87%
2025-01-15	2.52	2.54	0.00	0.00%	2.49	2.60	84536	2142	1.08%
2025-01-14	2.39	2.54	0.12	4.96%	2.39	2.54	114756	2851	1.46%
2025-01-13	2.42	2.42	-0.13	-5.10%	2.42	2.48	128393	3115	1.64%
2025-01-10	2.67	2.55	-0.12	-4.49%	2.54	2.67	88057	2291	1.12%
2025-01-09	2.67	2.67	0.00	0.00%	2.65	2.72	62928	1681	0.80%
2025-01-08	2.69	2.67	-0.02	-0.74%	2.60	2.70	94753	2518	1.21%
2025-01-07	2.64	2.69	-0.01	-0.37%	2.58	2.75	133852	3559	1.71%
2025-01-06	2.73	2.70	-0.14	-4.93%	2.70	2.85	146710	4041	1.87%
2025-01-03	3.06	2.84	-0.07	-2.41%	2.78	3.06	260217	7608	3.32%
2025-01-02	2.91	2.91	0.14	5.05%	2.91	2.91	31803	925	0.41%
2024-12-31	2.82	2.77	0.00	0.00%	2.73	2.82	66312	1845	0.85%
2024-12-30	2.80	2.77	-0.13	-4.48%	2.76	2.84	196755	5476	2.51%