*ST惠程(002168)股票行情
*ST惠程(002168)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 3.42 | 3.31 | -0.11 | -3.22% | 3.30 | 3.44 | 82758 | 2763.05 | 1.06% |
| 2025-06-12 | 3.34 | 3.42 | 0.06 | 1.79% | 3.29 | 3.48 | 98254 | 3337.12 | 1.25% |
| 2025-06-11 | 3.39 | 3.36 | -0.01 | -0.30% | 3.35 | 3.41 | 45330 | 1529.08 | 0.58% |
| 2025-06-10 | 3.34 | 3.37 | 0.04 | 1.20% | 3.28 | 3.40 | 86954 | 2909.19 | 1.11% |
| 2025-06-09 | 3.28 | 3.33 | 0.07 | 2.15% | 3.26 | 3.40 | 94088 | 3148.26 | 1.20% |
| 2025-06-06 | 3.38 | 3.26 | -0.08 | -2.40% | 3.25 | 3.38 | 133493 | 4365.90 | 1.70% |
| 2025-06-05 | 3.40 | 3.34 | -0.09 | -2.62% | 3.30 | 3.46 | 116910 | 3934.13 | 1.49% |
| 2025-06-04 | 3.41 | 3.43 | 0.01 | 0.29% | 3.37 | 3.49 | 129965 | 4468.54 | 1.66% |
| 2025-06-03 | 3.39 | 3.42 | 0.05 | 1.48% | 3.27 | 3.47 | 254063 | 8585.25 | 3.24% |
| 2025-05-30 | 3.20 | 3.37 | 0.16 | 4.98% | 3.20 | 3.37 | 131112 | 4357.09 | 1.67% |
| 2025-05-29 | 3.38 | 3.21 | -0.09 | -2.73% | 3.18 | 3.45 | 280870 | 9309.36 | 3.58% |
| 2025-05-28 | 3.18 | 3.30 | 0.16 | 5.10% | 3.14 | 3.30 | 131878 | 4302.84 | 1.68% |
| 2025-05-27 | 2.99 | 3.14 | 0.15 | 5.02% | 2.98 | 3.14 | 153567 | 4788.50 | 1.96% |
| 2025-05-26 | 3.06 | 2.99 | -0.03 | -0.99% | 2.97 | 3.07 | 124648 | 3749.08 | 1.59% |
| 2025-05-23 | 2.91 | 3.02 | 0.14 | 4.86% | 2.89 | 3.02 | 166071 | 4953.03 | 2.12% |
| 2025-05-22 | 2.99 | 2.88 | -0.08 | -2.70% | 2.87 | 3.02 | 145100 | 4250.74 | 1.85% |
| 2025-05-21 | 3.04 | 2.96 | -0.10 | -3.27% | 2.96 | 3.04 | 188852 | 5652.10 | 2.41% |
| 2025-05-20 | 3.09 | 3.06 | 0.01 | 0.33% | 3.03 | 3.15 | 145353 | 4478.05 | 1.85% |
| 2025-05-19 | 3.12 | 3.05 | 0.02 | 0.66% | 3.01 | 3.15 | 268507 | 8238.96 | 3.42% |
| 2025-05-16 | 2.86 | 3.03 | 0.14 | 4.84% | 2.84 | 3.03 | 266457 | 7889.56 | 3.40% |
| 2025-05-15 | 2.89 | 2.89 | 0.12 | 4.33% | 2.80 | 2.91 | 307237 | 8861.36 | 3.92% |
| 2025-05-14 | 2.65 | 2.77 | 0.13 | 4.92% | 2.62 | 2.77 | 82129 | 2231.82 | 1.05% |
| 2025-05-13 | 2.70 | 2.64 | -0.06 | -2.22% | 2.58 | 2.72 | 158157 | 4192.24 | 2.02% |
| 2025-05-12 | 2.67 | 2.70 | 0.05 | 1.89% | 2.60 | 2.73 | 230261 | 6129.50 | 2.94% |
| 2025-05-09 | 2.56 | 2.65 | 0.13 | 5.16% | 2.49 | 2.65 | 225530 | 5858.31 | 2.88% |
| 2025-05-08 | 2.60 | 2.52 | 0.01 | 0.40% | 2.43 | 2.60 | 333497 | 8424.50 | 4.25% |
| 2025-05-07 | 2.51 | 2.51 | 0.12 | 5.02% | 2.51 | 2.51 | 15858 | 398.04 | 0.20% |
| 2025-05-06 | 2.39 | 2.39 | 0.11 | 4.82% | 2.39 | 2.39 | 19665 | 469.99 | 0.25% |
| 2025-04-30 | 2.07 | 2.28 | 0.11 | 5.07% | 2.07 | 2.28 | 147208 | 3274.05 | 1.88% |
| 2025-04-28 | 2.27 | 2.17 | -0.09 | -3.98% | 2.15 | 2.28 | 117651 | 2596.79 | 1.50% |
| 2025-04-25 | 2.15 | 2.26 | 0.11 | 5.12% | 2.13 | 2.26 | 122652 | 2710.34 | 1.56% |
| 2025-04-24 | 2.15 | 2.15 | -0.01 | -0.46% | 2.13 | 2.19 | 58204 | 1254.77 | 0.74% |
| 2025-04-23 | 2.14 | 2.16 | 0.02 | 0.93% | 2.14 | 2.17 | 69448 | 1496.48 | 0.89% |
| 2025-04-22 | 2.14 | 2.14 | -0.01 | -0.47% | 2.13 | 2.15 | 43977 | 941.14 | 0.56% |
| 2025-04-21 | 2.14 | 2.15 | 0.00 | 0.00% | 2.13 | 2.16 | 34515 | 740.84 | 0.44% |
| 2025-04-18 | 2.15 | 2.15 | -0.01 | -0.46% | 2.12 | 2.16 | 46786 | 996.10 | 0.60% |
| 2025-04-17 | 2.17 | 2.16 | -0.01 | -0.46% | 2.14 | 2.21 | 67967 | 1475.45 | 0.87% |
| 2025-04-16 | 2.18 | 2.17 | -0.02 | -0.91% | 2.14 | 2.18 | 52159 | 1125.11 | 0.67% |
| 2025-04-15 | 2.20 | 2.19 | -0.01 | -0.45% | 2.17 | 2.23 | 69853 | 1531.31 | 0.89% |
| 2025-04-14 | 2.15 | 2.20 | 0.05 | 2.33% | 2.15 | 2.23 | 69176 | 1513.93 | 0.88% |
| 2025-04-11 | 2.11 | 2.15 | 0.01 | 0.47% | 2.11 | 2.17 | 43176 | 924.44 | 0.55% |
| 2025-04-10 | 2.09 | 2.14 | 0.05 | 2.39% | 2.09 | 2.16 | 65699 | 1405.90 | 0.84% |
| 2025-04-09 | 2.07 | 2.09 | 0.00 | 0.00% | 1.99 | 2.12 | 122587 | 2501.06 | 1.56% |
| 2025-04-08 | 2.09 | 2.09 | -0.11 | -5.00% | 2.09 | 2.15 | 146497 | 3087.25 | 1.87% |
| 2025-04-07 | 2.20 | 2.20 | -0.12 | -5.17% | 2.20 | 2.22 | 45216 | 995.26 | 0.58% |
| 2025-04-03 | 2.33 | 2.32 | -0.04 | -1.69% | 2.28 | 2.37 | 78498 | 1826.33 | 1.00% |
| 2025-04-02 | 2.37 | 2.36 | 0.01 | 0.43% | 2.32 | 2.40 | 61884 | 1459.30 | 0.79% |
| 2025-04-01 | 2.25 | 2.35 | 0.11 | 4.91% | 2.25 | 2.35 | 70996 | 1634.14 | 0.91% |
| 2025-03-31 | 2.32 | 2.24 | -0.11 | -4.68% | 2.23 | 2.33 | 101931 | 2300.42 | 1.30% |
| 2025-03-28 | 2.39 | 2.35 | -0.04 | -1.67% | 2.34 | 2.40 | 71637 | 1687.95 | 0.91% |
| 2025-03-27 | 2.38 | 2.39 | 0.01 | 0.42% | 2.38 | 2.45 | 89067 | 2147.32 | 1.14% |
| 2025-03-26 | 2.39 | 2.38 | -0.01 | -0.42% | 2.36 | 2.41 | 49707 | 1187.64 | 0.63% |
| 2025-03-25 | 2.36 | 2.39 | 0.00 | 0.00% | 2.36 | 2.43 | 68111 | 1633.04 | 0.87% |
| 2025-03-24 | 2.54 | 2.39 | -0.13 | -5.16% | 2.39 | 2.56 | 162602 | 3932.33 | 2.07% |
| 2025-03-21 | 2.58 | 2.52 | -0.03 | -1.18% | 2.46 | 2.65 | 280224 | 7093.06 | 3.57% |
| 2025-03-20 | 2.44 | 2.55 | 0.12 | 4.94% | 2.44 | 2.55 | 199855 | 5033.24 | 2.55% |
| 2025-03-19 | 2.30 | 2.43 | 0.12 | 5.19% | 2.29 | 2.43 | 212887 | 5106.41 | 2.71% |
| 2025-03-18 | 2.29 | 2.31 | 0.03 | 1.32% | 2.26 | 2.31 | 72949 | 1661.44 | 0.93% |
| 2025-03-17 | 2.22 | 2.28 | 0.06 | 2.70% | 2.21 | 2.32 | 128749 | 2927.04 | 1.64% |
| 2025-03-14 | 2.20 | 2.22 | 0.02 | 0.91% | 2.19 | 2.22 | 53020 | 1167.77 | 0.68% |
| 2025-03-13 | 2.23 | 2.20 | -0.03 | -1.35% | 2.18 | 2.24 | 80409 | 1772.21 | 1.03% |
| 2025-03-12 | 2.21 | 2.23 | 0.02 | 0.90% | 2.19 | 2.25 | 82896 | 1844.05 | 1.06% |
| 2025-03-11 | 2.18 | 2.21 | 0.01 | 0.45% | 2.17 | 2.22 | 75474 | 1657.99 | 0.96% |
| 2025-03-10 | 2.20 | 2.20 | 0.00 | 0.00% | 2.16 | 2.21 | 68616 | 1497.82 | 0.88% |
| 2025-03-07 | 2.22 | 2.20 | -0.03 | -1.35% | 2.20 | 2.27 | 76579 | 1706.85 | 0.98% |
| 2025-03-06 | 2.19 | 2.23 | 0.04 | 1.83% | 2.19 | 2.24 | 67432 | 1492.80 | 0.86% |
| 2025-03-05 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.24 | 94051 | 2070.45 | 1.20% |
| 2025-03-04 | 2.14 | 2.19 | -0.05 | -2.23% | 2.14 | 2.23 | 155719 | 3402.15 | 1.99% |
| 2025-03-03 | 2.35 | 2.24 | -0.12 | -5.08% | 2.24 | 2.36 | 117101 | 2635.44 | 1.49% |
| 2025-02-28 | 2.39 | 2.36 | -0.03 | -1.26% | 2.35 | 2.42 | 90990 | 2175.16 | 1.16% |
| 2025-02-27 | 2.42 | 2.39 | -0.03 | -1.24% | 2.37 | 2.43 | 87792 | 2102.38 | 1.12% |
| 2025-02-26 | 2.42 | 2.42 | 0.00 | 0.00% | 2.41 | 2.44 | 58807 | 1423.29 | 0.75% |
| 2025-02-25 | 2.41 | 2.42 | 0.00 | 0.00% | 2.39 | 2.44 | 59650 | 1439.35 | 0.76% |
| 2025-02-24 | 2.45 | 2.42 | -0.04 | -1.63% | 2.40 | 2.46 | 103825 | 2515.79 | 1.32% |
| 2025-02-21 | 2.49 | 2.46 | -0.01 | -0.40% | 2.44 | 2.50 | 75420 | 1852.16 | 0.96% |
| 2025-02-20 | 2.45 | 2.47 | 0.01 | 0.41% | 2.44 | 2.49 | 82740 | 2038.18 | 1.06% |
| 2025-02-19 | 2.47 | 2.46 | -0.03 | -1.20% | 2.44 | 2.51 | 121293 | 2992.40 | 1.55% |
| 2025-02-18 | 2.46 | 2.49 | 0.02 | 0.81% | 2.44 | 2.59 | 207005 | 5253.62 | 2.64% |
| 2025-02-17 | 2.47 | 2.47 | 0.01 | 0.41% | 2.40 | 2.48 | 109682 | 2670.89 | 1.40% |
| 2025-02-14 | 2.42 | 2.46 | 0.03 | 1.23% | 2.42 | 2.49 | 89598 | 2205.43 | 1.14% |
深证大盘股票行情在线 K线走势图
