ST三圣(002742)股票行情
ST三圣(002742)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 |
|---|
| 2025-03-28 | 3.76 | 3.81 | 0.01 | 0.26% | 3.75 | 3.83 | 34459 | 1307.63 | 0.80% |
| 2025-03-27 | 3.79 | 3.80 | 0.02 | 0.53% | 3.72 | 3.84 | 43584 | 1654.03 | 1.01% |
| 2025-03-26 | 3.70 | 3.78 | 0.09 | 2.44% | 3.65 | 3.80 | 48240 | 1806.87 | 1.12% |
| 2025-03-25 | 3.68 | 3.69 | 0.04 | 1.10% | 3.62 | 3.79 | 33002 | 1220.73 | 0.76% |
| 2025-03-24 | 3.69 | 3.65 | -0.07 | -1.88% | 3.60 | 3.72 | 45562 | 1659.58 | 1.06% |
| 2025-03-21 | 3.73 | 3.72 | -0.02 | -0.53% | 3.67 | 3.76 | 57921 | 2145.21 | 1.34% |
| 2025-03-20 | 3.78 | 3.74 | -0.01 | -0.27% | 3.72 | 3.78 | 34210 | 1280.14 | 0.79% |
| 2025-03-19 | 3.77 | 3.75 | -0.03 | -0.79% | 3.74 | 3.88 | 41269 | 1559.75 | 0.96% |
| 2025-03-18 | 3.86 | 3.78 | -0.06 | -1.56% | 3.75 | 3.87 | 46165 | 1751.06 | 1.07% |
| 2025-03-17 | 3.87 | 3.84 | -0.02 | -0.52% | 3.76 | 3.88 | 47593 | 1826.50 | 1.10% |
| 2025-03-14 | 3.85 | 3.86 | -0.01 | -0.26% | 3.84 | 3.94 | 46370 | 1796.66 | 1.07% |
| 2025-03-13 | 3.98 | 3.87 | -0.09 | -2.27% | 3.85 | 3.98 | 74254 | 2896.33 | 1.72% |
| 2025-03-12 | 3.76 | 3.96 | 0.19 | 5.04% | 3.71 | 3.96 | 77117 | 2981.68 | 1.79% |
| 2025-03-11 | 3.75 | 3.77 | 0.03 | 0.80% | 3.71 | 3.81 | 48010 | 1795.86 | 1.11% |
| 2025-03-10 | 3.78 | 3.74 | -0.02 | -0.53% | 3.72 | 3.81 | 43275 | 1627.43 | 1.00% |
| 2025-03-07 | 3.79 | 3.76 | 0.00 | 0.00% | 3.71 | 3.81 | 47737 | 1786.69 | 1.11% |
| 2025-03-06 | 3.83 | 3.76 | -0.03 | -0.79% | 3.71 | 3.84 | 59049 | 2222.72 | 1.37% |
| 2025-03-05 | 3.93 | 3.79 | -0.15 | -3.81% | 3.79 | 3.97 | 90419 | 3469.98 | 2.09% |
| 2025-03-04 | 4.18 | 3.94 | -0.17 | -4.14% | 3.90 | 4.25 | 130420 | 5190.61 | 3.02% |
| 2025-03-03 | 4.01 | 4.11 | -0.06 | -1.44% | 4.01 | 4.20 | 109363 | 4477.96 | 2.53% |
| 2025-02-28 | 4.07 | 4.17 | 0.10 | 2.46% | 4.06 | 4.27 | 160390 | 6742.17 | 3.71% |
| 2025-02-27 | 4.16 | 4.07 | 0.11 | 2.78% | 3.97 | 4.16 | 170044 | 6964.18 | 3.94% |
| 2025-02-26 | 3.78 | 3.96 | 0.19 | 5.04% | 3.78 | 3.96 | 51862 | 2024.64 | 1.20% |
| 2025-02-25 | 3.78 | 3.77 | 0.02 | 0.53% | 3.70 | 3.83 | 52633 | 1978.69 | 1.22% |
| 2025-02-24 | 3.76 | 3.75 | -0.01 | -0.27% | 3.57 | 3.82 | 88288 | 3255.97 | 2.04% |
| 2025-02-21 | 3.90 | 3.76 | -0.10 | -2.59% | 3.70 | 3.90 | 100816 | 3820.66 | 2.33% |
| 2025-02-20 | 3.88 | 3.86 | 0.01 | 0.26% | 3.78 | 3.95 | 56725 | 2192.78 | 1.31% |
| 2025-02-19 | 3.82 | 3.85 | 0.06 | 1.58% | 3.75 | 3.89 | 54417 | 2081.80 | 1.26% |
| 2025-02-18 | 3.80 | 3.79 | 0.02 | 0.53% | 3.76 | 3.96 | 100362 | 3880.54 | 2.32% |
| 2025-02-17 | 3.70 | 3.77 | 0.18 | 5.01% | 3.61 | 3.77 | 50915 | 1896.79 | 1.18% |
| 2025-02-14 | 3.65 | 3.59 | -0.08 | -2.18% | 3.57 | 3.67 | 55521 | 2008.07 | 1.29% |
| 2025-02-13 | 3.76 | 3.67 | -0.09 | -2.39% | 3.65 | 3.76 | 49598 | 1827.34 | 1.15% |
| 2025-02-12 | 3.70 | 3.76 | 0.05 | 1.35% | 3.68 | 3.77 | 33055 | 1231.92 | 0.77% |
| 2025-02-11 | 3.70 | 3.71 | 0.04 | 1.09% | 3.61 | 3.79 | 61120 | 2253.30 | 1.42% |
| 2025-02-10 | 3.62 | 3.67 | 0.04 | 1.10% | 3.60 | 3.68 | 39815 | 1454.56 | 0.92% |
| 2025-02-07 | 3.58 | 3.63 | 0.00 | 0.00% | 3.58 | 3.71 | 45994 | 1681.21 | 1.07% |
| 2025-02-06 | 3.62 | 3.63 | 0.02 | 0.55% | 3.55 | 3.69 | 41267 | 1497.68 | 0.96% |
| 2025-02-05 | 3.81 | 3.61 | -0.19 | -5.00% | 3.61 | 3.87 | 75536 | 2762.71 | 1.75% |
| 2025-01-27 | 3.96 | 3.80 | -0.15 | -3.80% | 3.80 | 4.02 | 26026 | 1009.18 | 0.60% |
| 2025-01-24 | 3.85 | 3.95 | 0.14 | 3.67% | 3.72 | 3.97 | 48012 | 1848.00 | 1.11% |
| 2025-01-23 | 3.80 | 3.81 | -0.10 | -2.56% | 3.80 | 3.91 | 51130 | 1968.78 | 1.18% |
| 2025-01-22 | 3.81 | 3.91 | 0.09 | 2.36% | 3.81 | 4.01 | 87379 | 3458.63 | 2.02% |
| 2025-01-21 | 3.95 | 3.82 | -0.14 | -3.54% | 3.78 | 3.95 | 55469 | 2122.31 | 1.28% |
| 2025-01-20 | 4.07 | 3.96 | -0.16 | -3.88% | 3.91 | 4.08 | 62325 | 2484.17 | 1.44% |
| 2025-01-17 | 4.10 | 4.12 | 0.02 | 0.49% | 4.02 | 4.12 | 31293 | 1276.13 | 0.72% |
| 2025-01-16 | 4.14 | 4.10 | -0.02 | -0.49% | 4.08 | 4.15 | 36699 | 1505.31 | 0.85% |
| 2025-01-15 | 4.15 | 4.12 | -0.03 | -0.72% | 4.08 | 4.20 | 38317 | 1580.28 | 0.89% |
| 2025-01-14 | 4.05 | 4.15 | 0.10 | 2.47% | 4.04 | 4.18 | 60601 | 2499.04 | 1.40% |
| 2025-01-13 | 4.04 | 4.05 | -0.13 | -3.11% | 4.01 | 4.11 | 56856 | 2305.11 | 1.32% |
| 2025-01-10 | 4.27 | 4.18 | 0.02 | 0.48% | 4.16 | 4.37 | 108764 | 4616.14 | 2.52% |
| 2025-01-09 | 4.08 | 4.16 | 0.20 | 5.05% | 4.01 | 4.16 | 81945 | 3396.11 | 1.90% |
| 2025-01-08 | 3.93 | 3.96 | 0.03 | 0.76% | 3.89 | 4.04 | 40048 | 1588.62 | 0.93% |
| 2025-01-07 | 3.93 | 3.93 | 0.00 | 0.00% | 3.85 | 3.96 | 35078 | 1372.78 | 0.81% |
| 2025-01-06 | 3.81 | 3.93 | 0.06 | 1.55% | 3.69 | 3.94 | 63086 | 2397.77 | 1.46% |
| 2025-01-03 | 4.00 | 3.87 | -0.20 | -4.91% | 3.87 | 4.04 | 98342 | 3832.12 | 2.28% |
| 2025-01-02 | 4.14 | 4.07 | -0.04 | -0.97% | 4.05 | 4.25 | 61749 | 2550.11 | 1.43% |
| 2024-12-31 | 4.11 | 4.11 | 0.01 | 0.24% | 4.06 | 4.21 | 49251 | 2034.04 | 1.14% |
| 2024-12-30 | 4.19 | 4.10 | -0.12 | -2.84% | 4.01 | 4.19 | 72519 | 2959.88 | 1.68% |
| 2024-12-27 | 4.23 | 4.22 | -0.06 | -1.40% | 4.20 | 4.28 | 59798 | 2528.98 | 1.38% |
| 2024-12-26 | 4.18 | 4.28 | 0.07 | 1.66% | 4.15 | 4.34 | 53723 | 2279.23 | 1.24% |
| 2024-12-25 | 4.29 | 4.21 | -0.17 | -3.88% | 4.17 | 4.37 | 63590 | 2692.16 | 1.47% |
| 2024-12-24 | 4.46 | 4.38 | 0.03 | 0.69% | 4.15 | 4.46 | 89129 | 3835.85 | 2.06% |
| 2024-12-23 | 4.45 | 4.35 | -0.23 | -5.02% | 4.35 | 4.48 | 84330 | 3696.92 | 1.95% |
| 2024-12-20 | 4.77 | 4.58 | 0.04 | 0.88% | 4.51 | 4.77 | 191753 | 8963.37 | 4.44% |
| 2024-12-19 | 4.54 | 4.54 | 0.22 | 5.09% | 4.54 | 4.54 | 23070 | 1047.38 | 0.53% |
| 2024-12-18 | 4.18 | 4.32 | 0.09 | 2.13% | 4.17 | 4.35 | 53019 | 2271.03 | 1.23% |
| 2024-12-17 | 4.42 | 4.23 | -0.22 | -4.94% | 4.23 | 4.47 | 99383 | 4264.82 | 2.30% |
| 2024-12-16 | 4.50 | 4.45 | -0.06 | -1.33% | 4.35 | 4.53 | 69800 | 3099.62 | 1.62% |
| 2024-12-13 | 4.52 | 4.51 | -0.01 | -0.22% | 4.45 | 4.64 | 88594 | 4025.23 | 2.05% |
| 2024-12-12 | 4.61 | 4.52 | -0.04 | -0.88% | 4.50 | 4.79 | 172378 | 8045.42 | 3.99% |
| 2024-12-11 | 4.33 | 4.56 | 0.22 | 5.07% | 4.33 | 4.56 | 159636 | 7136.42 | 3.70% |
| 2024-12-10 | 4.19 | 4.34 | 0.21 | 5.08% | 4.11 | 4.34 | 132752 | 5630.26 | 3.07% |
| 2024-12-09 | 4.22 | 4.13 | -0.09 | -2.13% | 4.09 | 4.22 | 69731 | 2879.96 | 1.61% |
| 2024-12-06 | 4.16 | 4.22 | 0.06 | 1.44% | 4.08 | 4.24 | 78666 | 3264.86 | 1.82% |
| 2024-12-05 | 4.36 | 4.16 | -0.06 | -1.42% | 4.11 | 4.36 | 111136 | 4645.05 | 2.57% |
| 2024-12-04 | 4.37 | 4.22 | -0.16 | -3.65% | 4.20 | 4.37 | 115249 | 4920.15 | 2.67% |
| 2024-12-03 | 4.43 | 4.38 | -0.03 | -0.68% | 4.35 | 4.53 | 92654 | 4089.77 | 2.15% |
| 2024-12-02 | 4.38 | 4.41 | 0.04 | 0.92% | 4.30 | 4.47 | 91422 | 4009.24 | 2.12% |
| 2024-11-29 | 4.54 | 4.37 | 0.04 | 0.92% | 4.26 | 4.54 | 139896 | 6109.12 | 3.24% |
| 2024-11-28 | 4.16 | 4.33 | 0.21 | 5.10% | 4.11 | 4.33 | 102072 | 4324.98 | 2.36% |
深证大盘股票行情在线 K线走势图
