ST惠伦（300460）历史行情
以下为ST惠伦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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.800 | 8.620 | 8.810 | 8.350 | -0.130 | -1.486% | 6.49万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.920 | 8.750 | 9.020 | 8.730 | -0.160 | -1.796% | 3.26万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.100 | 8.910 | 9.180 | 8.890 | -0.170 | -1.872% | 374.16万 | 0.34亿 | 1.332% |
| 2026-10-06 | 9.100 | 8.910 | 9.180 | 8.890 | -0.170 | -1.872% | 374.16万 | 0.34亿 | 1.332% |
| 2026-10-05 | 9.100 | 8.910 | 9.180 | 8.890 | -0.170 | -1.872% | 374.16万 | 0.34亿 | 1.332% |
| 2026-10-02 | 9.100 | 8.910 | 9.180 | 8.890 | -0.170 | -1.872% | 374.16万 | 0.34亿 | 1.332% |
| 2026-10-01 | 9.100 | 8.910 | 9.180 | 8.890 | -0.170 | -1.872% | 374.16万 | 0.34亿 | 1.332% |
| 2026-09-30 | 9.100 | 8.910 | 9.180 | 8.890 | -0.170 | -1.872% | 3.74万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.940 | 9.080 | 9.180 | 8.880 | 0.170 | 1.908% | 2.97万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.010 | 8.910 | 9.080 | 8.830 | -0.150 | -1.656% | 3.82万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.140 | 9.060 | 9.180 | 8.960 | -0.070 | -0.767% | 394.22万 | 0.36亿 | 1.404% |
| 2026-09-24 | 9.140 | 9.060 | 9.180 | 8.960 | -0.070 | -0.767% | 3.94万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.960 | 9.130 | 9.330 | 8.920 | 0.170 | 1.897% | 5.78万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.880 | 8.960 | 8.980 | 8.840 | 0.150 | 1.703% | 3.36万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.800 | 8.810 | 8.890 | 8.770 | 0.010 | 0.114% | 2.57万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.620 | 8.800 | 8.940 | 8.620 | 0.250 | 2.924% | 3.69万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.510 | 8.550 | 8.660 | 8.500 | -0.020 | -0.233% | 1.86万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.330 | 8.570 | 8.640 | 8.310 | 0.190 | 2.267% | 2.17万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.660 | 8.380 | 8.690 | 8.380 | -0.270 | -3.121% | 3.51万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.770 | 8.650 | 8.840 | 8.650 | -0.210 | -2.370% | 4.05万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.580 | 8.860 | 8.960 | 8.430 | 0.200 | 2.309% | 4.30万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.580 | 8.660 | 8.740 | 8.460 | 0.060 | 0.698% | 2.38万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.780 | 8.600 | 8.880 | 8.590 | -0.220 | -2.494% | 3.36万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.940 | 8.820 | 9.000 | 8.760 | -0.120 | -1.342% | 2.61万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.730 | 8.940 | 8.940 | 8.710 | 0.180 | 2.055% | 2.35万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.810 | 8.760 | 8.910 | 8.690 | -0.020 | -0.228% | 2.15万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.870 | 8.780 | 8.970 | 8.760 | -0.130 | -1.459% | 2.67万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.710 | 8.910 | 9.010 | 8.650 | 0.130 | 1.481% | 3.72万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.700 | 8.780 | 8.800 | 8.630 | 0.100 | 1.152% | 2.60万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.510 | 8.680 | 8.690 | 8.440 | 0.120 | 1.402% | 2.26万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.580 | 8.560 | 8.660 | 8.530 | -0.050 | -0.581% | 2.28万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.570 | 8.610 | 8.680 | 8.530 | 0.060 | 0.702% | 2.86万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.500 | 8.550 | 8.570 | 8.420 | 0.090 | 1.064% | 1.57万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.360 | 8.460 | 8.480 | 8.280 | 0.080 | 0.955% | 1.56万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.640 | 8.380 | 8.730 | 8.380 | -0.350 | -4.009% | 3.77万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.280 | 8.730 | 8.750 | 8.230 | 0.420 | 5.054% | 4.02万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.290 | 8.310 | 8.350 | 8.230 | 0.070 | 0.850% | 1.83万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.500 | 8.240 | 8.570 | 8.150 | -0.370 | -4.297% | 3.44万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.800 | 8.610 | 8.880 | 8.530 | -0.210 | -2.381% | 3.02万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.610 | 8.820 | 8.820 | 8.610 | 0.200 | 2.320% | 2.23万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.580 | 8.620 | 8.690 | 8.470 | 0.040 | 0.466% | 2.18万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.840 | 8.580 | 8.890 | 8.580 | -0.280 | -3.160% | 3.03万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.780 | 8.860 | 8.910 | 8.760 | 0.100 | 1.142% | 2.74万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.620 | 8.760 | 8.980 | 8.550 | 0.090 | 1.038% | 3.06万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.710 | 8.670 | 8.720 | 8.480 | -0.020 | -0.230% | 2.66万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.660 | 8.690 | 8.750 | 8.400 | -0.030 | -0.344% | 4.66万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.580 | 8.720 | 8.750 | 8.440 | 0.220 | 2.588% | 6.06万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.280 | 8.500 | 8.550 | 8.250 | 0.150 | 1.796% | 5.12万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.300 | 8.350 | 8.430 | 8.160 | 0.260 | 3.214% | 4.83万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.170 | 8.090 | 8.230 | 7.990 | -0.090 | -1.100% | 5.45万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.220 | 8.180 | 8.280 | 8.150 | 0.210 | 2.635% | 2.95万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.070 | 7.970 | 8.280 | 7.950 | -0.170 | -2.088% | 4.52万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.050 | 8.140 | 8.230 | 7.980 | 0.100 | 1.244% | 4.42万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.300 | 8.040 | 8.440 | 7.950 | -0.410 | -4.852% | 5.19万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.340 | 8.450 | 8.460 | 8.160 | 0.190 | 2.300% | 3.69万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.320 | 8.260 | 8.580 | 8.250 | -0.200 | -2.364% | 3.42万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.510 | 8.460 | 8.710 | 8.390 | -0.020 | -0.236% | 4.44万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.220 | 8.480 | 8.630 | 8.220 | 0.130 | 1.557% | 4.22万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.250 | 8.350 | 8.520 | 7.640 | 0.100 | 1.212% | 6.19万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.810 | 8.250 | 9.040 | 8.150 | -0.460 | -5.281% | 5.23万 | 0.00亿 | 0.000% |
| 2026-07-17 | 9.150 | 8.710 | 9.300 | 8.700 | -0.490 | -5.326% | 4.84万 | 0.00亿 | 0.000% |
| 2026-07-16 | 9.370 | 9.200 | 9.470 | 9.200 | -0.180 | -1.919% | 5.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 9.540 | 9.380 | 9.550 | 9.300 | -0.210 | -2.190% | 3.22万 | 0.00亿 | 0.000% |
| 2026-07-14 | 9.200 | 9.590 | 9.590 | 9.200 | 0.370 | 4.013% | 5.05万 | 0.00亿 | 0.000% |
| 2026-07-13 | 9.860 | 9.220 | 9.870 | 9.150 | -0.680 | -6.869% | 8.78万 | 0.00亿 | 0.000% |
| 2026-07-10 | 9.980 | 9.900 | 10.080 | 9.730 | -0.030 | -0.302% | 7.09万 | 0.00亿 | 0.000% |
| 2026-07-09 | 10.170 | 9.930 | 10.190 | 9.680 | -0.270 | -2.647% | 9.59万 | 0.00亿 | 0.000% |
| 2026-07-08 | 10.110 | 10.200 | 10.400 | 10.020 | -0.110 | -1.067% | 7.60万 | 0.00亿 | 0.000% |
| 2026-07-07 | 10.720 | 10.310 | 10.830 | 10.230 | -0.440 | -4.093% | 9.47万 | 0.00亿 | 0.000% |
| 2026-07-06 | 10.990 | 10.750 | 11.300 | 10.590 | -0.200 | -1.826% | 9.97万 | 0.00亿 | 0.000% |
| 2026-07-03 | 10.500 | 10.950 | 11.200 | 10.360 | 0.560 | 5.390% | 13.47万 | 0.00亿 | 0.000% |
| 2026-07-02 | 10.310 | 10.390 | 10.970 | 10.210 | -0.220 | -2.074% | 12.59万 | 0.00亿 | 0.000% |
| 2026-07-01 | 10.360 | 10.610 | 10.800 | 10.340 | 0.740 | 7.497% | 14.81万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.460 | 9.870 | 9.890 | 9.360 | 0.410 | 4.334% | 7.63万 | 0.00亿 | 0.000% |
| 2026-06-29 | 9.640 | 9.460 | 9.910 | 9.250 | -0.180 | -1.867% | 8.41万 | 0.00亿 | 0.000% |
| 2026-06-26 | 9.430 | 9.640 | 10.170 | 9.330 | 0.310 | 3.323% | 11.91万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.650 | 9.330 | 9.710 | 9.250 | -0.190 | -1.996% | 6.11万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.520 | 9.520 | 9.750 | 9.350 | -0.100 | -1.040% | 5.48万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.160 | 9.620 | 9.780 | 9.120 | 0.400 | 4.338% | 7.36万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.800 | 9.220 | 9.870 | 9.000 | -0.430 | -4.456% | 9.75万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.410 | 9.650 | 9.700 | 9.250 | 0.260 | 2.769% | 7.45万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.240 | 9.390 | 9.580 | 9.160 | 0.130 | 1.404% | 6.01万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.290 | 9.260 | 9.290 | 8.990 | 0.040 | 0.434% | 6.48万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.890 | 9.220 | 9.280 | 8.830 | 0.600 | 6.961% | 7.82万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.580 | 8.620 | 8.940 | 8.540 | 0.270 | 3.234% | 6.11万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.630 | 8.350 | 8.800 | 8.230 | -0.340 | -3.913% | 7.56万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.950 | 8.690 | 9.000 | 8.590 | -0.350 | -3.872% | 5.43万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.030 | 9.040 | 9.130 | 8.950 | 0.130 | 1.459% | 3.61万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.910 | 8.910 | 9.300 | 8.850 | -0.300 | -3.257% | 6.59万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.400 | 9.210 | 9.460 | 9.140 | -0.260 | -2.746% | 6.16万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.660 | 9.470 | 9.830 | 9.320 | -0.370 | -3.760% | 9.38万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.650 | 9.840 | 10.020 | 9.580 | 0.190 | 1.969% | 9.21万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.640 | 9.650 | 9.750 | 9.460 | 0.010 | 0.104% | 3.72万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.390 | 9.640 | 9.770 | 9.340 | 0.290 | 3.102% | 5.20万 | 0.00亿 | 0.000% |
| 2026-05-29 | 10.030 | 9.350 | 10.150 | 9.290 | -0.510 | -5.172% | 8.98万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.890 | 9.860 | 10.000 | 9.720 | -0.090 | -0.905% | 7.69万 | 0.00亿 | 0.000% |
| 2026-05-27 | 10.140 | 9.950 | 10.470 | 9.930 | -0.190 | -1.874% | 8.14万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.330 | 10.140 | 10.360 | 9.960 | -0.130 | -1.266% | 7.53万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.430 | 10.270 | 10.690 | 10.090 | -0.060 | -0.581% | 8.62万 | 0.00亿 | 0.000% |
| 2026-05-22 | 10.080 | 10.330 | 10.380 | 9.910 | 0.450 | 4.555% | 7.50万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.200 | 9.880 | 10.530 | 9.880 | -0.330 | -3.232% | 9.20万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.410 | 10.210 | 10.470 | 9.980 | -0.130 | -1.257% | 8.96万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.390 | 10.340 | 10.390 | 10.130 | -0.090 | -0.863% | 7.76万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.670 | 10.430 | 10.730 | 10.260 | -0.170 | -1.604% | 8.47万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.540 | 10.600 | 11.150 | 10.500 | 0.200 | 1.923% | 11.53万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.500 | 10.400 | 10.780 | 10.370 | 0.020 | 0.193% | 9.20万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.880 | 10.380 | 10.920 | 10.290 | -0.360 | -3.352% | 13.61万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.570 | 10.740 | 10.950 | 10.530 | 0.430 | 4.171% | 17.24万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.280 | 10.310 | 10.730 | 10.000 | 0.200 | 1.978% | 11.12万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.950 | 10.110 | 10.150 | 9.880 | 0.240 | 2.432% | 9.63万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.670 | 9.870 | 10.090 | 9.670 | 0.200 | 2.068% | 8.16万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.390 | 9.670 | 9.790 | 9.310 | 0.280 | 2.982% | 7.12万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.420 | 9.390 | 9.490 | 9.300 | -0.020 | -0.213% | 4.09万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.210 | 9.410 | 9.540 | 9.210 | 0.250 | 2.729% | 6.96万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.360 | 9.160 | 9.460 | 9.080 | -0.350 | -3.680% | 6.40万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.800 | 9.510 | 9.930 | 9.250 | -0.290 | -2.959% | 11.20万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.800 | 9.800 | 10.210 | 9.680 | -0.170 | -1.705% | 11.69万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.550 | 9.970 | 10.360 | 9.550 | 0.420 | 4.398% | 20.60万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.120 | 9.550 | 9.550 | 9.080 | 0.340 | 3.692% | 9.87万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.190 | 9.210 | 9.440 | 8.930 | 0.050 | 0.546% | 8.08万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.950 | 9.160 | 9.260 | 8.940 | 0.300 | 3.386% | 7.46万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.630 | 8.860 | 9.000 | 8.610 | 0.210 | 2.428% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.650 | 8.650 | 8.690 | 8.580 | 0.020 | 0.232% | 3.49万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.840 | 8.630 | 8.850 | 8.620 | -0.170 | -1.932% | 3.93万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.880 | 8.800 | 8.960 | 8.730 | -0.010 | -0.114% | 3.39万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.640 | 8.810 | 8.850 | 8.610 | 0.000 | 0.000% | 4.58万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.740 | 8.690 | 8.850 | 8.670 | 0.000 | 0.000% | 2.34万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.670 | 8.660 | 8.800 | 8.640 | 0.000 | 0.000% | 2.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.610 | 8.820 | 8.820 | 8.600 | 0.000 | 0.000% | 3.05万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.420 | 8.440 | 8.560 | 8.380 | 0.000 | 0.000% | 2.35万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.780 | 8.430 | 8.780 | 8.410 | 0.000 | 0.000% | 3.57万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.820 | 8.720 | 8.820 | 8.660 | 0.000 | 0.000% | 2.27万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.870 | 8.830 | 8.980 | 8.770 | 0.000 | 0.000% | 2.54万 | 0.00亿 | 0.000% |