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
2026-05-13	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%
2026-03-20	18.91	18.68	-0.23	-1.22%	18.68	19.13	151550	28712	0.98%
2026-03-19	19.01	18.91	-0.27	-1.41%	18.86	19.11	136069	25833	0.88%
2026-03-18	19.21	19.18	-0.06	-0.31%	19.01	19.28	110014	20998	0.71%
2026-03-17	19.39	19.24	-0.12	-0.62%	19.20	19.56	118825	23039	0.77%
2026-03-16	19.13	19.36	0.25	1.31%	19.04	19.56	138891	26786	0.90%
2026-03-13	19.26	19.11	-0.16	-0.83%	19.08	19.40	121433	23345	0.79%
2026-03-12	19.40	19.27	-0.13	-0.67%	19.11	19.41	147517	28371	0.96%
2026-03-11	19.49	19.40	-0.09	-0.46%	19.36	19.50	89728	17423	0.58%
2026-03-10	19.51	19.49	0.12	0.62%	19.35	19.54	122059	23727	0.79%
2026-03-09	19.51	19.37	-0.34	-1.73%	19.35	19.55	170015	33032	1.10%
2026-03-06	19.58	19.71	0.12	0.61%	19.48	19.71	115291	22634	0.75%
2026-03-05	19.53	19.59	0.21	1.08%	19.53	19.74	149365	29297	0.97%
2026-03-04	19.33	19.38	-0.11	-0.56%	19.33	19.79	180262	35155	1.17%
2026-03-03	20.05	19.49	-0.51	-2.55%	19.44	20.28	289550	57426	1.88%
2026-03-02	19.70	20.00	0.18	0.91%	19.54	20.04	230070	45682	1.49%
2026-02-27	19.75	19.82	0.05	0.25%	19.72	19.90	115608	22911	0.75%
2026-02-26	19.80	19.77	-0.13	-0.65%	19.74	20.09	213553	42437	1.38%
2026-02-25	19.60	19.90	0.54	2.79%	19.60	20.10	345615	68637	2.24%
2026-02-24	19.39	19.36	0.16	0.83%	19.17	19.43	167316	32305	1.08%
2026-02-13	18.95	19.20	0.27	1.43%	18.93	19.33	171533	32910	1.11%
2026-02-12	18.94	18.93	-0.03	-0.16%	18.91	19.11	109452	20797	0.71%
2026-02-11	18.93	18.96	0.05	0.26%	18.89	19.08	95695	18173	0.62%
2026-02-10	19.24	18.91	-0.27	-1.41%	18.85	19.26	189758	36059	1.23%
2026-02-09	19.27	19.18	-0.10	-0.52%	19.16	19.40	178313	34364	1.16%
2026-02-06	19.16	19.28	0.05	0.26%	19.06	19.41	189148	36420	1.23%
2026-02-05	18.97	19.23	0.21	1.10%	18.88	19.45	312476	59919	2.02%
2026-02-04	18.30	19.02	0.67	3.65%	18.29	19.27	415484	78597	2.69%
2026-02-03	18.25	18.35	0.16	0.88%	18.20	18.37	129819	23743	0.84%