*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 |
|---|
| 2025-12-19 | 3.51 | 3.51 | 0.02 | 0.57% | 3.46 | 3.52 | 24138 | 843.80 | 0.31% |
| 2025-12-18 | 3.51 | 3.49 | 0.00 | 0.00% | 3.48 | 3.58 | 35315 | 1241.87 | 0.45% |
| 2025-12-17 | 3.54 | 3.49 | -0.03 | -0.85% | 3.40 | 3.54 | 68519 | 2368.20 | 0.87% |
| 2025-12-16 | 3.63 | 3.52 | -0.09 | -2.49% | 3.52 | 3.63 | 35818 | 1273.91 | 0.46% |
| 2025-12-15 | 3.63 | 3.61 | -0.03 | -0.82% | 3.59 | 3.68 | 34048 | 1236.73 | 0.43% |
| 2025-12-12 | 3.62 | 3.64 | 0.02 | 0.55% | 3.56 | 3.66 | 32158 | 1167.60 | 0.41% |
| 2025-12-11 | 3.65 | 3.62 | -0.05 | -1.36% | 3.55 | 3.67 | 62067 | 2238.99 | 0.79% |
| 2025-12-10 | 3.70 | 3.67 | -0.02 | -0.54% | 3.64 | 3.73 | 35733 | 1316.61 | 0.46% |
| 2025-12-09 | 3.74 | 3.69 | -0.04 | -1.07% | 3.68 | 3.76 | 33670 | 1249.02 | 0.43% |
| 2025-12-08 | 3.70 | 3.73 | 0.04 | 1.08% | 3.68 | 3.78 | 44216 | 1644.43 | 0.56% |
| 2025-12-05 | 3.70 | 3.69 | 0.01 | 0.27% | 3.67 | 3.73 | 47883 | 1771.12 | 0.61% |
| 2025-12-04 | 3.73 | 3.68 | 0.01 | 0.27% | 3.67 | 3.79 | 50575 | 1880.05 | 0.64% |
| 2025-12-03 | 3.80 | 3.67 | -0.16 | -4.18% | 3.65 | 3.83 | 103613 | 3843.75 | 1.32% |
| 2025-12-02 | 3.91 | 3.83 | -0.07 | -1.79% | 3.82 | 3.93 | 48424 | 1873.31 | 0.62% |
| 2025-12-01 | 3.95 | 3.90 | -0.03 | -0.76% | 3.90 | 3.95 | 23613 | 923.40 | 0.30% |
| 2025-11-28 | 3.96 | 3.93 | 0.03 | 0.77% | 3.88 | 3.96 | 30248 | 1181.14 | 0.39% |
| 2025-11-27 | 3.97 | 3.90 | -0.05 | -1.27% | 3.89 | 3.97 | 27022 | 1060.98 | 0.34% |
| 2025-11-26 | 3.98 | 3.95 | -0.04 | -1.00% | 3.93 | 3.99 | 34611 | 1368.89 | 0.44% |
| 2025-11-25 | 3.88 | 3.99 | 0.13 | 3.37% | 3.86 | 4.03 | 52391 | 2073.98 | 0.67% |
| 2025-11-24 | 3.85 | 3.86 | -0.01 | -0.26% | 3.84 | 3.90 | 41585 | 1606.44 | 0.53% |
| 2025-11-21 | 3.96 | 3.87 | -0.11 | -2.76% | 3.85 | 3.96 | 66677 | 2594.75 | 0.85% |
| 2025-11-20 | 4.03 | 3.98 | -0.03 | -0.75% | 3.98 | 4.03 | 33346 | 1332.27 | 0.43% |
| 2025-11-19 | 4.09 | 4.01 | -0.05 | -1.23% | 4.00 | 4.09 | 53812 | 2163.67 | 0.69% |
| 2025-11-18 | 4.15 | 4.06 | -0.10 | -2.40% | 4.03 | 4.17 | 67620 | 2760.79 | 0.86% |
| 2025-11-17 | 4.07 | 4.16 | 0.11 | 2.72% | 4.02 | 4.17 | 96894 | 3972.45 | 1.24% |
| 2025-11-14 | 4.05 | 4.05 | -0.02 | -0.49% | 4.02 | 4.09 | 58025 | 2353.85 | 0.74% |
| 2025-11-13 | 4.00 | 4.07 | 0.07 | 1.75% | 3.98 | 4.09 | 63763 | 2567.11 | 0.81% |
| 2025-11-12 | 4.04 | 4.00 | -0.01 | -0.25% | 3.98 | 4.05 | 37689 | 1505.79 | 0.48% |
| 2025-11-11 | 4.00 | 4.01 | 0.02 | 0.50% | 3.98 | 4.04 | 42171 | 1688.85 | 0.54% |
| 2025-11-10 | 4.03 | 3.99 | -0.04 | -0.99% | 3.99 | 4.06 | 52087 | 2085.43 | 0.66% |
| 2025-11-07 | 4.07 | 4.03 | -0.04 | -0.98% | 4.03 | 4.07 | 40850 | 1651.50 | 0.52% |
| 2025-11-06 | 4.09 | 4.07 | -0.02 | -0.49% | 4.05 | 4.09 | 37102 | 1506.55 | 0.47% |
| 2025-11-05 | 4.06 | 4.09 | 0.03 | 0.74% | 4.03 | 4.09 | 38164 | 1552.56 | 0.49% |
| 2025-11-04 | 4.17 | 4.06 | -0.06 | -1.46% | 4.05 | 4.17 | 45726 | 1865.21 | 0.58% |
| 2025-11-03 | 4.10 | 4.12 | 0.04 | 0.98% | 4.02 | 4.13 | 62033 | 2522.51 | 0.79% |
| 2025-10-31 | 4.08 | 4.08 | 0.07 | 1.75% | 4.04 | 4.14 | 57296 | 2344.44 | 0.73% |
| 2025-10-30 | 4.07 | 4.01 | -0.05 | -1.23% | 4.01 | 4.08 | 51286 | 2071.46 | 0.65% |
| 2025-10-29 | 4.04 | 4.06 | 0.00 | 0.00% | 4.02 | 4.07 | 40545 | 1643.56 | 0.52% |
| 2025-10-28 | 4.07 | 4.06 | -0.03 | -0.73% | 4.03 | 4.09 | 47253 | 1918.81 | 0.60% |
| 2025-10-27 | 4.15 | 4.09 | -0.02 | -0.49% | 4.05 | 4.16 | 52304 | 2137.89 | 0.67% |
| 2025-10-24 | 4.19 | 4.11 | -0.08 | -1.91% | 4.08 | 4.20 | 79829 | 3298.37 | 1.02% |
| 2025-10-23 | 4.03 | 4.19 | 0.18 | 4.49% | 3.99 | 4.21 | 134567 | 5585.19 | 1.72% |
| 2025-10-22 | 4.06 | 4.01 | -0.02 | -0.50% | 4.00 | 4.06 | 28890 | 1161.15 | 0.37% |
| 2025-10-21 | 4.03 | 4.03 | 0.04 | 1.00% | 3.99 | 4.07 | 37908 | 1528.53 | 0.48% |
| 2025-10-20 | 3.98 | 3.99 | -0.01 | -0.25% | 3.98 | 4.04 | 37740 | 1509.03 | 0.48% |
| 2025-10-17 | 4.11 | 4.00 | -0.10 | -2.44% | 3.98 | 4.11 | 58149 | 2336.12 | 0.74% |
| 2025-10-16 | 4.00 | 4.10 | 0.11 | 2.76% | 3.95 | 4.18 | 88267 | 3629.30 | 1.13% |
| 2025-10-15 | 3.93 | 3.99 | 0.06 | 1.53% | 3.91 | 4.00 | 52022 | 2057.73 | 0.66% |
| 2025-10-14 | 4.02 | 3.93 | -0.04 | -1.01% | 3.92 | 4.05 | 52016 | 2070.66 | 0.66% |
| 2025-10-13 | 4.00 | 3.97 | -0.08 | -1.98% | 3.86 | 4.00 | 86114 | 3393.19 | 1.10% |
| 2025-10-10 | 4.08 | 4.05 | -0.01 | -0.25% | 4.04 | 4.12 | 39415 | 1603.74 | 0.50% |
| 2025-10-09 | 4.17 | 4.06 | -0.12 | -2.87% | 4.02 | 4.18 | 105847 | 4319.36 | 1.35% |
| 2025-09-30 | 4.25 | 4.18 | 0.10 | 2.45% | 4.14 | 4.25 | 75809 | 3184.11 | 0.97% |
| 2025-09-29 | 4.20 | 4.08 | -0.11 | -2.63% | 4.08 | 4.21 | 73900 | 3038.89 | 0.94% |
| 2025-09-26 | 4.25 | 4.19 | 0.00 | 0.00% | 4.07 | 4.26 | 97944 | 4062.08 | 1.25% |
| 2025-09-25 | 4.36 | 4.19 | -0.16 | -3.68% | 4.18 | 4.37 | 111060 | 4710.75 | 1.42% |
| 2025-09-24 | 4.39 | 4.35 | 0.06 | 1.40% | 4.26 | 4.47 | 120085 | 5251.73 | 1.53% |
| 2025-09-23 | 4.32 | 4.29 | 0.01 | 0.23% | 4.21 | 4.44 | 164231 | 7114.49 | 2.09% |
| 2025-09-22 | 4.15 | 4.28 | 0.20 | 4.90% | 4.09 | 4.28 | 115419 | 4863.28 | 1.47% |
| 2025-09-19 | 4.04 | 4.08 | 0.06 | 1.49% | 3.92 | 4.10 | 111608 | 4494.63 | 1.42% |
| 2025-09-18 | 4.28 | 4.02 | -0.21 | -4.96% | 4.02 | 4.28 | 181312 | 7366.63 | 2.31% |
| 2025-09-17 | 4.23 | 4.23 | -0.02 | -0.47% | 4.21 | 4.29 | 55005 | 2337.46 | 0.70% |
| 2025-09-16 | 4.29 | 4.25 | 0.03 | 0.71% | 4.20 | 4.34 | 92781 | 3959.26 | 1.18% |
| 2025-09-15 | 4.44 | 4.22 | -0.22 | -4.95% | 4.22 | 4.44 | 203693 | 8687.05 | 2.60% |
| 2025-09-12 | 4.37 | 4.44 | -0.03 | -0.67% | 4.25 | 4.46 | 176872 | 7697.59 | 2.26% |
| 2025-09-11 | 4.67 | 4.47 | -0.23 | -4.89% | 4.47 | 4.67 | 216697 | 9715.98 | 2.76% |
| 2025-09-10 | 4.70 | 4.70 | -0.02 | -0.42% | 4.63 | 4.74 | 87189 | 4064.60 | 1.11% |
| 2025-09-09 | 4.69 | 4.72 | 0.07 | 1.51% | 4.58 | 4.73 | 105504 | 4928.58 | 1.35% |
| 2025-09-08 | 4.70 | 4.65 | -0.02 | -0.43% | 4.58 | 4.88 | 150139 | 7074.52 | 1.91% |
| 2025-09-05 | 4.65 | 4.67 | 0.03 | 0.65% | 4.46 | 4.67 | 110099 | 5065.32 | 1.40% |
| 2025-09-04 | 4.62 | 4.64 | 0.07 | 1.53% | 4.57 | 4.75 | 119138 | 5526.27 | 1.52% |
| 2025-09-03 | 4.66 | 4.57 | -0.23 | -4.79% | 4.56 | 4.90 | 250444 | 11612.37 | 3.19% |
| 2025-09-02 | 5.05 | 4.80 | -0.25 | -4.95% | 4.80 | 5.06 | 327258 | 15894.92 | 4.17% |
| 2025-09-01 | 5.04 | 5.05 | 0.24 | 4.99% | 4.88 | 5.05 | 265699 | 13276.02 | 3.39% |
| 2025-08-29 | 4.58 | 4.81 | 0.23 | 5.02% | 4.57 | 4.81 | 227374 | 10829.77 | 2.90% |
| 2025-08-28 | 4.14 | 4.58 | 0.22 | 5.05% | 4.14 | 4.58 | 424555 | 18651.56 | 5.41% |
| 2025-08-27 | 4.36 | 4.36 | -0.23 | -5.01% | 4.36 | 4.36 | 234258 | 10213.65 | 2.99% |
| 2025-08-26 | 4.59 | 4.59 | -0.24 | -4.97% | 4.59 | 4.65 | 124359 | 5713.67 | 1.59% |
| 2025-08-25 | 5.14 | 4.83 | -0.25 | -4.92% | 4.83 | 5.33 | 363217 | 18141.90 | 4.63% |
| 2025-08-22 | 4.93 | 5.08 | 0.19 | 3.89% | 4.90 | 5.08 | 211936 | 10582.83 | 2.70% |
深证大盘股票行情在线 K线走势图
*ST惠程(002168)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
