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
2026-09-16	18.45	18.39	-0.11	-0.59%	18.32	18.58	60586	11141	0.39%
2026-09-15	18.53	18.50	-0.04	-0.22%	18.40	18.68	62925	11654	0.41%
2026-09-14	18.32	18.54	0.21	1.15%	18.30	18.55	56265	10359	0.36%
2026-09-11	18.55	18.33	-0.25	-1.35%	18.25	18.56	111233	20420	0.72%
2026-09-10	18.54	18.58	-0.03	-0.16%	18.50	18.65	56474	10487	0.37%
2026-09-09	18.80	18.61	-0.19	-1.01%	18.58	18.80	80303	14979	0.52%
2026-09-08	18.87	18.80	-0.06	-0.32%	18.75	18.91	54451	10241	0.35%
2026-09-07	18.79	18.86	0.13	0.69%	18.72	18.99	62173	11738	0.40%
2026-09-04	18.89	18.73	-0.16	-0.85%	18.71	18.90	94867	17822	0.61%
2026-09-03	18.88	18.89	0.00	0.00%	18.84	18.95	62749	11853	0.41%
2026-09-02	18.81	18.89	0.03	0.16%	18.78	18.97	84432	15930	0.55%
2026-09-01	18.59	18.86	0.25	1.34%	18.56	18.92	110854	20820	0.72%
2026-08-31	18.67	18.61	-0.05	-0.27%	18.56	18.71	83548	15564	0.54%
2026-08-28	18.46	18.66	0.21	1.14%	18.46	18.69	104016	19359	0.67%
2026-08-27	18.40	18.45	-0.01	-0.05%	18.32	18.55	95787	17660	0.62%
2026-08-26	18.33	18.46	0.44	2.44%	18.25	18.76	217348	40239	1.41%
2026-08-25	17.85	18.02	0.17	0.95%	17.81	18.02	54203	9723	0.35%
2026-08-24	17.87	17.85	-0.04	-0.22%	17.75	17.94	55916	9970	0.36%
2026-08-21	17.82	17.89	0.03	0.17%	17.63	17.90	82813	14706	0.54%
2026-08-20	18.04	17.86	-0.19	-1.05%	17.83	18.20	111244	20026	0.72%
2026-08-19	17.92	18.05	0.14	0.78%	17.90	18.27	123306	22274	0.80%
2026-08-18	17.90	17.91	0.00	0.00%	17.82	17.97	54551	9770	0.35%
2026-08-17	17.91	17.91	-0.08	-0.44%	17.79	18.01	81355	14559	0.53%
2026-08-14	18.08	17.99	-0.08	-0.44%	17.96	18.16	74969	13518	0.49%
2026-08-13	18.10	18.07	0.01	0.06%	18.01	18.18	68612	12412	0.44%
2026-08-12	17.96	18.06	0.10	0.56%	17.87	18.07	59149	10634	0.38%
2026-08-11	18.13	17.96	-0.16	-0.88%	17.86	18.31	139614	25265	0.90%
2026-08-10	17.94	18.12	0.17	0.95%	17.91	18.35	149018	27134	0.97%
2026-08-07	17.81	17.95	0.14	0.79%	17.75	17.99	82348	14761	0.53%
2026-08-06	17.61	17.81	0.13	0.74%	17.58	17.84	84595	14986	0.55%
2026-08-05	17.55	17.68	0.13	0.74%	17.45	17.71	90244	15888	0.58%
2026-08-04	17.76	17.55	-0.14	-0.79%	17.51	17.80	82646	14546	0.54%
2026-08-03	17.60	17.69	0.26	1.49%	17.51	17.73	75424	13313	0.49%
2026-07-31	17.87	17.91	-0.03	-0.17%	17.81	18.00	85649	15344	0.56%
2026-07-30	17.92	17.94	0.03	0.17%	17.81	18.08	105972	19022	0.69%
2026-07-29	17.73	17.91	0.32	1.82%	17.63	17.97	119138	21207	0.77%
2026-07-28	17.43	17.59	0.17	0.98%	17.43	17.69	67334	11831	0.44%
2026-07-27	17.22	17.42	0.23	1.34%	17.22	17.52	78477	13674	0.51%
2026-07-24	17.40	17.19	-0.29	-1.66%	17.19	17.48	104622	18057	0.68%
2026-07-23	17.63	17.48	-0.15	-0.85%	17.40	17.65	107121	18758	0.69%
2026-07-22	17.55	17.63	0.12	0.69%	17.46	17.75	103485	18221	0.67%
2026-07-21	17.62	17.51	-0.18	-1.02%	17.33	17.76	150067	26291	0.97%
2026-07-20	17.40	17.69	0.24	1.38%	17.40	17.81	132352	23328	0.86%
2026-07-17	17.82	17.45	-0.40	-2.24%	17.30	18.02	179041	31539	1.16%
2026-07-16	17.69	17.85	0.15	0.85%	17.59	18.03	157060	28017	1.02%
2026-07-15	17.45	17.70	0.11	0.63%	17.42	18.07	191433	34169	1.24%
2026-07-14	17.31	17.59	0.21	1.21%	17.27	17.69	126303	22114	0.82%
2026-07-13	17.33	17.38	0.05	0.29%	17.25	17.47	106885	18550	0.69%
2026-07-10	17.24	17.33	0.07	0.41%	17.13	17.45	96053	16621	0.62%
2026-07-09	17.16	17.26	0.13	0.76%	17.03	17.39	77833	13410	0.50%
2026-07-08	17.33	17.13	-0.15	-0.87%	17.11	17.44	80333	13848	0.52%
2026-07-07	17.49	17.28	-0.32	-1.82%	17.20	17.54	99151	17194	0.64%
2026-07-06	17.75	17.60	-0.17	-0.96%	17.42	18.18	215044	38309	1.39%
2026-07-03	17.38	17.77	0.55	3.19%	17.25	17.77	167368	29256	1.08%
2026-07-02	16.83	17.22	0.49	2.93%	16.79	17.51	201644	34556	1.31%
2026-07-01	16.36	16.73	0.29	1.76%	16.30	16.76	130656	21646	0.85%
2026-06-30	16.71	16.44	-0.36	-2.14%	16.40	16.78	115904	19116	0.75%
2026-06-29	16.29	16.80	0.43	2.63%	16.25	16.89	128491	21408	0.83%
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%