*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 |
|---|
| 2025-09-16 | 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% |
| 2025-08-21 | 4.66 | 4.89 | 0.23 | 4.94% | 4.62 | 4.89 | 215938 | 10340.20 | 2.75% |
| 2025-08-20 | 4.68 | 4.66 | -0.02 | -0.43% | 4.58 | 4.82 | 236968 | 11147.81 | 3.02% |
| 2025-08-19 | 4.51 | 4.68 | 0.22 | 4.93% | 4.46 | 4.68 | 153361 | 7042.47 | 1.96% |
| 2025-08-18 | 4.33 | 4.46 | 0.14 | 3.24% | 4.22 | 4.48 | 148085 | 6473.75 | 1.89% |
| 2025-08-15 | 4.27 | 4.32 | 0.04 | 0.93% | 4.27 | 4.37 | 115981 | 5012.27 | 1.48% |
| 2025-08-14 | 4.13 | 4.28 | 0.15 | 3.63% | 4.12 | 4.30 | 146927 | 6193.61 | 1.87% |
| 2025-08-13 | 4.14 | 4.13 | -0.04 | -0.96% | 4.11 | 4.24 | 89954 | 3741.09 | 1.15% |
| 2025-08-12 | 4.14 | 4.17 | 0.01 | 0.24% | 3.95 | 4.17 | 152976 | 6224.63 | 1.95% |
| 2025-08-11 | 4.12 | 4.16 | 0.06 | 1.46% | 4.07 | 4.30 | 171782 | 7176.04 | 2.19% |
| 2025-08-08 | 4.06 | 4.10 | 0.11 | 2.76% | 4.02 | 4.19 | 211587 | 8739.58 | 2.70% |
| 2025-08-07 | 4.10 | 3.99 | -0.07 | -1.72% | 3.96 | 4.23 | 286687 | 11705.75 | 3.66% |
| 2025-08-06 | 3.89 | 4.06 | 0.19 | 4.91% | 3.87 | 4.06 | 125596 | 5028.58 | 1.60% |
| 2025-08-05 | 3.86 | 3.87 | 0.04 | 1.04% | 3.74 | 3.91 | 212113 | 8114.48 | 2.70% |
| 2025-08-04 | 3.70 | 3.83 | 0.18 | 4.93% | 3.65 | 3.83 | 200176 | 7612.14 | 2.55% |
| 2025-08-01 | 3.65 | 3.65 | 0.17 | 4.89% | 3.52 | 3.65 | 130578 | 4712.42 | 1.67% |
| 2025-07-31 | 3.51 | 3.48 | -0.02 | -0.57% | 3.46 | 3.62 | 101729 | 3583.44 | 1.30% |
| 2025-07-30 | 3.45 | 3.50 | 0.02 | 0.57% | 3.45 | 3.53 | 80040 | 2796.50 | 1.02% |
| 2025-07-29 | 3.31 | 3.48 | 0.00 | 0.00% | 3.31 | 3.53 | 174090 | 5933.96 | 2.22% |
| 2025-07-28 | 3.48 | 3.48 | -0.18 | -4.92% | 3.48 | 3.48 | 83391 | 2902.01 | 1.06% |
| 2025-07-25 | 3.64 | 3.66 | 0.04 | 1.10% | 3.62 | 3.73 | 68680 | 2520.37 | 0.88% |
| 2025-07-24 | 3.60 | 3.62 | 0.02 | 0.56% | 3.60 | 3.64 | 35805 | 1296.67 | 0.46% |
| 2025-07-23 | 3.59 | 3.60 | 0.01 | 0.28% | 3.58 | 3.64 | 33178 | 1197.08 | 0.42% |
| 2025-07-22 | 3.65 | 3.59 | -0.04 | -1.10% | 3.58 | 3.66 | 44874 | 1613.88 | 0.57% |
| 2025-07-21 | 3.60 | 3.63 | 0.06 | 1.68% | 3.59 | 3.73 | 67416 | 2461.41 | 0.86% |
| 2025-07-18 | 3.59 | 3.57 | -0.03 | -0.83% | 3.52 | 3.61 | 66988 | 2381.88 | 0.85% |
| 2025-07-17 | 3.60 | 3.60 | -0.01 | -0.28% | 3.58 | 3.65 | 46424 | 1676.17 | 0.59% |
| 2025-07-16 | 3.61 | 3.61 | -0.01 | -0.28% | 3.58 | 3.70 | 72598 | 2635.46 | 0.93% |
| 2025-07-15 | 3.75 | 3.62 | -0.17 | -4.49% | 3.61 | 3.78 | 153704 | 5628.57 | 1.96% |
| 2025-07-14 | 3.70 | 3.79 | 0.13 | 3.55% | 3.59 | 3.82 | 173510 | 6442.99 | 2.21% |
| 2025-07-11 | 3.69 | 3.66 | 0.04 | 1.10% | 3.61 | 3.80 | 269901 | 10106.45 | 3.44% |
| 2025-07-10 | 3.45 | 3.62 | 0.17 | 4.93% | 3.45 | 3.62 | 137562 | 4901.60 | 1.75% |
| 2025-07-09 | 3.49 | 3.45 | -0.01 | -0.29% | 3.42 | 3.50 | 41462 | 1428.61 | 0.53% |
| 2025-07-08 | 3.46 | 3.46 | 0.03 | 0.87% | 3.40 | 3.46 | 44620 | 1532.94 | 0.57% |
| 2025-07-07 | 3.54 | 3.43 | -0.06 | -1.72% | 3.42 | 3.56 | 84955 | 2945.36 | 1.08% |
| 2025-07-04 | 3.48 | 3.49 | 0.04 | 1.16% | 3.43 | 3.52 | 75513 | 2616.14 | 0.96% |
| 2025-07-03 | 3.46 | 3.45 | -0.03 | -0.86% | 3.41 | 3.53 | 83726 | 2902.28 | 1.07% |
| 2025-07-02 | 3.36 | 3.48 | 0.03 | 0.87% | 3.35 | 3.54 | 124854 | 4305.49 | 1.59% |
| 2025-07-01 | 3.41 | 3.45 | 0.13 | 3.92% | 3.40 | 3.49 | 212279 | 7359.79 | 2.71% |
| 2025-06-30 | 3.19 | 3.32 | 0.16 | 5.06% | 3.19 | 3.32 | 53138 | 1748.65 | 0.68% |
| 2025-06-27 | 3.14 | 3.16 | 0.02 | 0.64% | 3.12 | 3.18 | 40740 | 1281.16 | 0.52% |
| 2025-06-26 | 3.18 | 3.14 | -0.05 | -1.57% | 3.10 | 3.21 | 79621 | 2504.78 | 1.02% |
| 2025-06-25 | 3.21 | 3.19 | -0.01 | -0.31% | 3.18 | 3.21 | 51318 | 1636.20 | 0.65% |
| 2025-06-24 | 3.20 | 3.20 | 0.02 | 0.63% | 3.18 | 3.23 | 43611 | 1391.73 | 0.56% |
| 2025-06-23 | 3.17 | 3.18 | -0.01 | -0.31% | 3.15 | 3.25 | 44817 | 1434.67 | 0.57% |
| 2025-06-20 | 3.16 | 3.19 | 0.03 | 0.95% | 3.14 | 3.22 | 59655 | 1902.82 | 0.76% |
| 2025-06-19 | 3.20 | 3.16 | -0.06 | -1.86% | 3.15 | 3.24 | 78870 | 2515.11 | 1.01% |
| 2025-06-18 | 3.20 | 3.22 | 0.02 | 0.63% | 3.18 | 3.26 | 63343 | 2041.96 | 0.81% |
| 2025-06-17 | 3.30 | 3.20 | -0.09 | -2.74% | 3.17 | 3.31 | 121315 | 3906.53 | 1.55% |
| 2025-06-16 | 3.34 | 3.29 | -0.02 | -0.60% | 3.28 | 3.38 | 61380 | 2034.19 | 0.78% |
| 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% |
深证大盘股票行情在线 K线走势图
