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
2026-03-20	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%
2026-02-02	18.05	18.19	-0.19	-1.03%	18.03	18.37	199432	36336	1.29%
2026-01-30	18.17	18.38	0.20	1.10%	18.14	18.88	272257	50290	1.76%
2026-01-29	18.11	18.18	0.03	0.17%	18.03	18.25	145890	26510	0.95%
2026-01-28	18.20	18.15	-0.05	-0.27%	18.13	18.35	139039	25321	0.90%
2026-01-27	18.25	18.20	-0.10	-0.55%	17.96	18.28	199909	36262	1.30%
2026-01-26	18.25	18.30	0.06	0.33%	18.15	18.37	212004	38660	1.37%
2026-01-23	18.29	18.24	-0.04	-0.22%	18.18	18.47	237284	43448	1.54%
2026-01-22	18.24	18.28	0.04	0.22%	18.11	18.33	137279	25031	0.89%
2026-01-21	18.31	18.24	-0.08	-0.44%	18.22	18.33	149466	27291	0.97%
2026-01-20	18.29	18.32	-0.01	-0.05%	18.27	18.41	133078	24377	0.86%
2026-01-19	18.42	18.33	-0.10	-0.54%	18.26	18.43	181720	33326	1.18%
2026-01-16	18.51	18.43	-0.09	-0.49%	18.40	18.61	160278	29621	1.04%
2026-01-15	18.31	18.52	0.13	0.71%	18.25	18.53	177995	32774	1.15%
2026-01-14	18.63	18.39	-0.24	-1.29%	18.30	18.80	337798	62734	2.19%
2026-01-13	18.29	18.63	0.34	1.86%	18.28	18.85	352092	65500	2.28%
2026-01-12	18.25	18.29	0.09	0.49%	18.16	18.32	310026	56563	2.01%
2026-01-09	18.26	18.20	-0.07	-0.38%	18.17	18.42	420621	76828	2.73%
2026-01-08	18.40	18.27	-0.13	-0.71%	18.20	18.56	327014	59982	2.12%
2026-01-07	18.69	18.40	-0.38	-2.02%	18.39	18.75	275870	51102	1.79%
2026-01-06	18.69	18.78	0.26	1.40%	18.50	18.93	250797	46966	1.63%
2026-01-05	18.09	18.52	0.41	2.26%	18.08	18.62	257925	47550	1.67%
2025-12-31	18.22	18.11	-0.18	-0.98%	18.08	18.50	204444	37308	1.32%
2025-12-30	18.40	18.29	0.10	0.55%	18.21	18.69	237493	43680	1.54%
2025-12-29	18.81	18.19	-0.63	-3.35%	18.10	18.81	369013	67599	2.39%
2025-12-26	18.81	18.82	-0.03	-0.16%	18.76	19.03	211670	39918	1.37%
2025-12-25	18.98	18.85	-0.20	-1.05%	18.71	19.11	264495	50045	1.71%
2025-12-24	19.27	19.05	-0.40	-2.06%	19.00	19.30	295624	56432	1.92%
2025-12-23	19.26	19.45	0.10	0.52%	18.93	19.46	373162	71568	2.42%
2025-12-22	19.60	19.35	0.13	0.68%	18.99	19.70	560017	108479	3.63%
2025-12-19	18.39	19.22	0.92	5.03%	18.39	19.22	589529	111636	3.82%
2025-12-18	17.81	18.30	0.20	1.10%	17.81	18.95	773630	142613	5.01%
2025-12-17	16.73	18.10	0.86	4.99%	16.73	18.10	1246630	217270	8.08%
2025-12-16	17.24	17.24	-0.91	-5.01%	17.24	17.24	228319	39362	1.48%
2025-12-12	17.81	18.15	0.42	2.37%	17.66	18.19	353016	63334	2.29%