ST人福 (600079) - 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
2026-06-26	16.62	16.37	-0.25	-1.50%	16.35	16.64	100065	16462	0.65%
2026-06-25	16.88	16.62	-0.41	-2.41%	16.50	17.00	130395	21723	0.84%
2026-06-24	17.03	17.03	-0.13	-0.76%	16.90	17.31	117712	20112	0.76%
2026-06-23	16.53	17.16	0.62	3.75%	16.47	17.37	216863	37209	1.41%
2026-06-22	16.20	16.54	0.13	0.79%	16.03	16.57	140534	22919	0.91%
2026-06-18	16.70	16.41	-0.29	-1.74%	16.35	16.83	156760	25939	1.02%
2026-06-17	16.96	16.70	-0.29	-1.71%	16.70	16.99	129791	21830	0.84%
2026-06-16	17.21	16.99	-0.23	-1.34%	16.98	17.21	122861	20954	0.80%
2026-06-15	17.32	17.22	-0.10	-0.58%	17.18	17.49	94752	16388	0.61%
2026-06-12	17.04	17.32	0.29	1.70%	16.96	17.42	94570	16263	0.61%
2026-06-11	17.20	17.03	-0.22	-1.28%	16.95	17.22	91945	15675	0.60%
2026-06-10	17.35	17.25	-0.14	-0.81%	17.20	17.38	68167	11767	0.44%
2026-06-09	17.30	17.39	0.10	0.58%	17.20	17.46	66024	11451	0.43%
2026-06-08	17.32	17.29	-0.13	-0.75%	17.19	17.50	99952	17306	0.65%
2026-06-05	17.61	17.42	0.08	0.46%	17.38	17.62	68126	11922	0.44%
2026-06-04	17.40	17.34	-0.07	-0.40%	17.32	17.46	68119	11832	0.44%
2026-06-03	17.60	17.41	-0.22	-1.25%	17.41	17.62	74560	13036	0.48%
2026-06-02	17.75	17.63	-0.14	-0.79%	17.60	17.75	72477	12786	0.47%
2026-06-01	17.49	17.77	0.27	1.54%	17.42	17.81	98344	17373	0.64%
2026-05-29	17.33	17.50	0.12	0.69%	17.30	17.70	129557	22613	0.84%
2026-05-28	17.52	17.38	-0.18	-1.03%	17.38	17.65	112350	19602	0.73%
2026-05-27	17.60	17.56	0.00	0.00%	17.32	17.69	124079	21654	0.80%
2026-05-26	17.60	17.56	-0.07	-0.40%	17.40	17.67	121262	21170	0.79%
2026-05-25	17.85	17.63	-0.25	-1.40%	17.58	17.94	113927	20171	0.74%
2026-05-22	17.92	17.88	-0.05	-0.28%	17.68	18.03	78593	14033	0.51%
2026-05-21	17.61	17.93	0.29	1.64%	17.57	18.24	160579	28724	1.04%
2026-05-20	17.95	17.64	-0.33	-1.84%	17.53	17.95	129629	22907	0.84%
2026-05-19	17.89	17.97	0.05	0.28%	17.88	18.01	68573	12312	0.44%
2026-05-18	18.16	17.92	-0.28	-1.54%	17.81	18.18	171549	30854	1.11%
2026-05-15	18.27	18.20	-0.01	-0.05%	18.18	18.34	106199	19357	0.69%
2026-05-14	18.39	18.21	-0.21	-1.14%	18.21	18.60	127604	23357	0.83%
2026-05-13	18.45	18.42	-0.02	-0.11%	18.41	18.52	104234	19228	0.68%
2026-05-12	18.53	18.44	-0.09	-0.49%	18.40	18.53	136626	25189	0.89%
2026-05-11	18.44	18.53	0.07	0.38%	18.39	18.68	176065	32527	1.14%
2026-05-08	18.58	18.46	-0.15	-0.81%	18.41	18.58	145484	26859	0.94%
2026-05-07	18.82	18.61	-0.18	-0.96%	18.55	18.85	186239	34734	1.21%
2026-05-06	18.99	18.79	-0.09	-0.48%	18.75	18.99	123525	23232	0.80%
2026-04-30	19.10	18.88	-0.33	-1.72%	18.84	19.11	130239	24648	0.84%
2026-04-29	18.62	19.21	0.61	3.28%	18.60	19.35	172200	32610	1.12%
2026-04-28	18.56	18.60	0.01	0.05%	18.54	18.73	75465	14056	0.49%
2026-04-27	18.60	18.59	-0.01	-0.05%	18.53	18.68	84000	15615	0.54%
2026-04-24	18.49	18.60	0.09	0.49%	18.43	18.64	78240	14504	0.51%
2026-04-23	18.67	18.51	-0.16	-0.86%	18.49	18.68	89253	16555	0.58%
2026-04-22	18.68	18.67	-0.03	-0.16%	18.63	18.75	93360	17438	0.60%
2026-04-21	18.69	18.70	-0.01	-0.05%	18.66	18.77	71412	13353	0.46%
2026-04-20	18.75	18.71	-0.09	-0.48%	18.65	18.78	91398	17108	0.59%
2026-04-17	18.91	18.80	-0.18	-0.95%	18.76	18.94	93403	17569	0.61%
2026-04-16	18.82	18.98	0.19	1.01%	18.77	19.02	128441	24293	0.83%
2026-04-15	18.67	18.79	0.25	1.35%	18.61	18.88	125775	23591	0.82%
2026-04-14	18.56	18.54	-0.02	-0.11%	18.46	18.62	81985	15187	0.53%
2026-04-13	18.75	18.56	-0.06	-0.32%	18.50	18.78	93230	17347	0.60%
2026-04-10	18.62	18.62	0.08	0.43%	18.53	18.75	88748	16559	0.58%
2026-04-09	18.80	18.54	-0.28	-1.49%	18.52	18.80	112996	21096	0.73%
2026-04-08	18.80	18.82	0.27	1.46%	18.70	18.88	108319	20342	0.70%
2026-04-07	18.73	18.55	-0.15	-0.80%	18.51	18.83	72171	13423	0.47%
2026-04-03	18.90	18.70	-0.25	-1.32%	18.66	18.97	102621	19279	0.66%
2026-04-02	19.06	18.95	-0.12	-0.63%	18.90	19.30	125299	23899	0.81%
2026-04-01	19.01	19.07	0.24	1.27%	18.82	19.18	127540	24272	0.83%
2026-03-31	19.04	18.83	0.02	0.11%	18.81	19.31	175873	33465	1.14%
2026-03-30	18.42	18.81	0.18	0.97%	18.42	18.88	96585	18010	0.63%
2026-03-27	18.28	18.63	0.30	1.64%	18.19	18.65	94825	17581	0.61%
2026-03-26	18.48	18.33	-0.11	-0.60%	18.30	18.56	78166	14400	0.51%
2026-03-25	18.27	18.44	0.24	1.32%	18.18	18.50	94484	17363	0.61%
2026-03-24	18.22	18.20	0.17	0.94%	17.95	18.23	123141	22272	0.80%
2026-03-23	18.45	18.03	-0.65	-3.48%	17.95	18.45	237664	43223	1.54%