ST惠程（002168）历史行情
以下为ST惠程近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.560 | 3.520 | 3.580 | 3.510 | -0.040 | -1.124% | 2.42万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.580 | 3.560 | 3.580 | 3.530 | -0.010 | -0.280% | 213.58万 | 0.08亿 | 0.272% |
| 2026-10-06 | 3.580 | 3.560 | 3.580 | 3.530 | -0.010 | -0.280% | 213.58万 | 0.08亿 | 0.272% |
| 2026-10-05 | 3.580 | 3.560 | 3.580 | 3.530 | -0.010 | -0.280% | 213.58万 | 0.08亿 | 0.272% |
| 2026-10-02 | 3.580 | 3.560 | 3.580 | 3.530 | -0.010 | -0.280% | 213.58万 | 0.08亿 | 0.272% |
| 2026-10-01 | 3.580 | 3.560 | 3.580 | 3.530 | -0.010 | -0.280% | 213.58万 | 0.08亿 | 0.272% |
| 2026-09-30 | 3.580 | 3.560 | 3.580 | 3.530 | -0.010 | -0.280% | 2.14万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.540 | 3.570 | 3.600 | 3.520 | 0.020 | 0.563% | 2.95万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.590 | 3.550 | 3.630 | 3.540 | -0.040 | -1.114% | 2.60万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.580 | 3.590 | 3.610 | 3.580 | 0.010 | 0.279% | 160.63万 | 0.06亿 | 0.205% |
| 2026-09-24 | 3.580 | 3.590 | 3.610 | 3.580 | 0.010 | 0.279% | 1.61万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.690 | 3.580 | 3.700 | 3.580 | -0.110 | -2.981% | 5.90万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.660 | 3.690 | 3.720 | 3.620 | 0.030 | 0.820% | 5.71万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.640 | 3.660 | 3.670 | 3.610 | 0.020 | 0.549% | 4.06万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.660 | 3.640 | 3.700 | 3.640 | -0.030 | -0.817% | 5.15万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.650 | 3.670 | 3.670 | 3.620 | 0.010 | 0.273% | 2.33万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.660 | 3.660 | 3.670 | 3.620 | 0.000 | 0.000% | 3.12万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.640 | 3.660 | 3.700 | 3.620 | 0.020 | 0.549% | 2.69万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.670 | 3.640 | 3.680 | 3.620 | -0.030 | -0.817% | 3.33万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.650 | 3.670 | 3.710 | 3.650 | -0.050 | -1.344% | 3.18万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.770 | 3.720 | 3.770 | 3.720 | -0.060 | -1.587% | 3.37万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.840 | 3.780 | 3.840 | 3.750 | -0.050 | -1.305% | 4.30万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.770 | 3.830 | 3.850 | 3.750 | 0.060 | 1.592% | 3.89万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.800 | 3.770 | 3.820 | 3.720 | -0.010 | -0.265% | 3.27万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.830 | 3.780 | 3.850 | 3.760 | 0.010 | 0.265% | 4.56万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.760 | 3.770 | 3.850 | 3.760 | 0.010 | 0.266% | 3.33万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.820 | 3.760 | 3.820 | 3.740 | -0.040 | -1.053% | 3.11万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.850 | 3.800 | 3.860 | 3.790 | -0.040 | -1.042% | 3.97万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.870 | 3.840 | 3.880 | 3.820 | -0.030 | -0.775% | 3.99万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.860 | 3.870 | 3.890 | 3.800 | 0.000 | 0.000% | 5.95万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.960 | 3.870 | 3.970 | 3.780 | -0.100 | -2.519% | 7.90万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.980 | 3.970 | 4.020 | 3.960 | -0.010 | -0.251% | 3.56万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.960 | 3.980 | 4.050 | 3.950 | 0.010 | 0.252% | 6.71万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.870 | 3.970 | 3.980 | 3.850 | 0.130 | 3.385% | 11.01万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.770 | 3.840 | 3.870 | 3.750 | 0.020 | 0.524% | 3.31万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.800 | 3.820 | 3.870 | 3.790 | 0.060 | 1.596% | 4.04万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.920 | 3.760 | 3.920 | 3.760 | -0.160 | -4.082% | 5.58万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.880 | 3.920 | 3.960 | 3.870 | 0.040 | 1.031% | 3.95万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.910 | 3.880 | 3.910 | 3.840 | -0.030 | -0.767% | 5.41万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.940 | 3.910 | 3.980 | 3.890 | -0.020 | -0.509% | 6.38万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.860 | 3.930 | 4.030 | 3.860 | 0.060 | 1.550% | 8.19万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.810 | 3.870 | 3.900 | 3.790 | 0.060 | 1.575% | 5.63万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.880 | 3.810 | 3.880 | 3.780 | 0.020 | 0.528% | 6.47万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.710 | 3.790 | 3.810 | 3.690 | 0.090 | 2.432% | 8.64万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.680 | 3.700 | 3.770 | 3.670 | -0.010 | -0.270% | 6.65万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.680 | 3.710 | 3.740 | 3.630 | -0.090 | -2.368% | 10.61万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.560 | 3.800 | 3.860 | 3.550 | 0.240 | 6.742% | 12.24万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.550 | 3.560 | 3.580 | 3.540 | 0.010 | 0.282% | 2.55万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.520 | 3.550 | 3.560 | 3.500 | 0.030 | 0.852% | 3.15万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.590 | 3.520 | 3.610 | 3.510 | -0.080 | -2.222% | 6.94万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.670 | 3.600 | 3.670 | 3.570 | -0.070 | -1.907% | 4.47万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.560 | 3.670 | 3.720 | 3.560 | 0.060 | 1.662% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.540 | 3.610 | 3.660 | 3.510 | 0.070 | 1.977% | 4.31万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.530 | 3.540 | 3.580 | 3.490 | 0.010 | 0.283% | 3.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.470 | 3.530 | 3.640 | 3.450 | 0.060 | 1.729% | 5.92万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.440 | 3.470 | 3.480 | 3.410 | 0.030 | 0.872% | 3.06万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.520 | 3.440 | 3.520 | 3.410 | -0.060 | -1.714% | 5.48万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.480 | 3.500 | 3.540 | 3.420 | -0.020 | -0.568% | 7.93万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.560 | 3.520 | 3.620 | 3.500 | -0.070 | -1.950% | 7.48万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.650 | 3.590 | 3.710 | 3.560 | -0.080 | -2.180% | 5.70万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.640 | 3.670 | 3.730 | 3.620 | -0.040 | -1.078% | 4.93万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.650 | 3.710 | 3.910 | 3.590 | 0.150 | 4.213% | 9.41万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.580 | 3.560 | 3.590 | 3.520 | -0.020 | -0.559% | 5.27万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.620 | 3.580 | 3.620 | 3.550 | 0.000 | 0.000% | 4.06万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.610 | 3.580 | 3.620 | 3.550 | -0.010 | -0.279% | 4.46万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.660 | 3.590 | 3.770 | 3.590 | -0.020 | -0.554% | 5.67万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.640 | 3.610 | 3.640 | 3.580 | -0.030 | -0.824% | 3.59万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.750 | 3.640 | 3.790 | 3.600 | -0.110 | -2.933% | 6.65万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.800 | 3.750 | 3.860 | 3.730 | -0.070 | -1.832% | 8.28万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.630 | 3.820 | 3.820 | 3.620 | 0.180 | 4.945% | 11.48万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.560 | 3.640 | 3.670 | 3.550 | 0.080 | 2.247% | 5.73万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.530 | 3.560 | 3.620 | 3.510 | 0.030 | 0.850% | 5.08万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.550 | 3.530 | 3.580 | 3.520 | -0.020 | -0.563% | 4.33万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.600 | 3.550 | 3.610 | 3.530 | -0.090 | -2.473% | 5.67万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.610 | 3.640 | 3.720 | 3.540 | 0.040 | 1.111% | 5.99万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.580 | 3.600 | 3.610 | 3.520 | 0.000 | 0.000% | 4.28万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.590 | 3.600 | 3.640 | 3.570 | 0.010 | 0.279% | 4.37万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.680 | 3.590 | 3.700 | 3.580 | -0.100 | -2.710% | 5.85万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.690 | 3.690 | 3.760 | 3.560 | 0.000 | 0.000% | 7.39万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.780 | 3.690 | 3.780 | 3.660 | -0.100 | -2.639% | 4.41万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.820 | 3.790 | 3.860 | 3.730 | -0.050 | -1.302% | 5.89万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.950 | 3.840 | 4.000 | 3.830 | -0.110 | -2.785% | 10.56万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.810 | 3.950 | 3.960 | 3.720 | 0.180 | 4.775% | 13.29万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.750 | 3.770 | 3.810 | 3.700 | 0.030 | 0.802% | 7.16万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.660 | 3.740 | 3.830 | 3.620 | 0.090 | 2.466% | 13.38万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.580 | 3.650 | 3.750 | 3.580 | 0.060 | 1.671% | 6.05万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.570 | 3.590 | 3.620 | 3.560 | 0.030 | 0.843% | 3.48万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.590 | 3.560 | 3.660 | 3.550 | -0.090 | -2.466% | 4.91万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.630 | 3.650 | 3.700 | 3.550 | 0.050 | 1.389% | 5.58万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.730 | 3.600 | 3.730 | 3.590 | -0.150 | -4.000% | 8.78万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.560 | 3.750 | 3.750 | 3.500 | 0.180 | 5.042% | 13.03万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.720 | 3.570 | 3.750 | 3.550 | -0.170 | -4.545% | 19.00万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.770 | 3.740 | 3.780 | 3.680 | -0.020 | -0.532% | 6.08万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.890 | 3.760 | 3.890 | 3.760 | -0.100 | -2.591% | 5.54万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.810 | 3.860 | 3.870 | 3.800 | 0.060 | 1.579% | 4.16万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.880 | 3.800 | 3.890 | 3.780 | -0.070 | -1.809% | 5.80万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.930 | 3.870 | 3.940 | 3.810 | -0.050 | -1.276% | 6.88万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.960 | 3.920 | 3.960 | 3.900 | -0.030 | -0.759% | 4.79万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.930 | 3.950 | 3.960 | 3.900 | 0.030 | 0.765% | 3.75万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.940 | 3.920 | 4.000 | 3.900 | -0.020 | -0.508% | 6.45万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.970 | 3.940 | 4.010 | 3.930 | -0.040 | -1.005% | 5.70万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.980 | 3.980 | 4.050 | 3.970 | -0.010 | -0.251% | 5.50万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.000 | 3.990 | 4.030 | 3.920 | -0.030 | -0.746% | 7.64万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.000 | 4.020 | 4.060 | 3.910 | 0.030 | 0.752% | 8.32万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.100 | 3.990 | 4.120 | 3.970 | -0.110 | -2.683% | 11.81万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.050 | 4.100 | 4.150 | 4.050 | 0.010 | 0.244% | 10.59万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.420 | 4.090 | 4.420 | 4.090 | -0.200 | -4.662% | 20.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.270 | 4.290 | 4.290 | 4.210 | 0.200 | 4.890% | 4.98万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.230 | 4.090 | 4.230 | 4.080 | -0.090 | -2.153% | 10.65万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.210 | 4.180 | 4.270 | 4.130 | -0.090 | -2.108% | 9.69万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.230 | 4.270 | 4.320 | 4.210 | 0.070 | 1.667% | 8.88万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.180 | 4.200 | 4.260 | 4.180 | -0.010 | -0.238% | 6.30万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.220 | 4.210 | 4.270 | 4.170 | -0.050 | -1.174% | 7.99万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.290 | 4.260 | 4.360 | 4.190 | -0.060 | -1.389% | 8.36万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.350 | 4.320 | 4.470 | 4.290 | -0.040 | -0.917% | 10.66万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.360 | 4.360 | 4.480 | 4.340 | -0.050 | -1.134% | 10.20万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.290 | 4.410 | 4.520 | 4.280 | 0.040 | 0.915% | 16.68万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.180 | 4.370 | 4.400 | 4.140 | 0.180 | 4.296% | 19.58万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.250 | 4.190 | 4.250 | 4.150 | -0.010 | -0.238% | 5.34万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.270 | 4.200 | 4.300 | 4.170 | -0.070 | -1.639% | 8.48万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.200 | 4.270 | 4.330 | 4.190 | 0.070 | 1.667% | 11.11万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.160 | 4.200 | 4.230 | 4.160 | 0.040 | 0.962% | 6.79万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.120 | 4.160 | 4.170 | 4.090 | 0.060 | 1.463% | 7.85万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.030 | 4.100 | 4.200 | 4.030 | 0.000 | 0.000% | 10.56万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.070 | 4.060 | 4.070 | 4.010 | 0.000 | 0.000% | 5.54万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.050 | 4.040 | 4.140 | 4.020 | 0.000 | 0.000% | 7.13万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.070 | 4.080 | 4.110 | 4.030 | 0.000 | 0.000% | 8.74万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.980 | 4.050 | 4.060 | 3.970 | 0.000 | 0.000% | 9.26万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.990 | 3.920 | 4.010 | 3.870 | 0.000 | 0.000% | 10.44万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.980 | 4.020 | 4.140 | 3.980 | 0.000 | 0.000% | 14.89万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.160 | 3.980 | 4.160 | 3.970 | 0.000 | 0.000% | 26.37万 | 0.00亿 | 0.000% |