ST天圣(002872)股票行情
ST天圣(002872)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 |
|---|
| 2026-02-06 | 5.00 | 4.98 | 0.02 | 0.40% | 4.97 | 5.07 | 38668 | 1937.23 | 1.80% |
| 2026-02-05 | 4.86 | 4.96 | 0.10 | 2.06% | 4.85 | 4.98 | 45148 | 2222.17 | 2.10% |
| 2026-02-04 | 4.84 | 4.86 | 0.01 | 0.21% | 4.83 | 4.87 | 24516 | 1190.77 | 1.14% |
| 2026-02-03 | 4.85 | 4.85 | 0.02 | 0.41% | 4.82 | 4.87 | 25158 | 1218.82 | 1.17% |
| 2026-02-02 | 4.88 | 4.83 | -0.07 | -1.43% | 4.81 | 4.92 | 40004 | 1948.44 | 1.86% |
| 2026-01-30 | 4.86 | 4.90 | 0.03 | 0.62% | 4.84 | 4.92 | 27142 | 1320.94 | 1.26% |
| 2026-01-29 | 4.90 | 4.87 | -0.03 | -0.61% | 4.85 | 4.95 | 26080 | 1276.48 | 1.21% |
| 2026-01-28 | 4.93 | 4.90 | -0.05 | -1.01% | 4.88 | 4.95 | 28002 | 1373.34 | 1.30% |
| 2026-01-27 | 5.00 | 4.95 | -0.05 | -1.00% | 4.85 | 5.01 | 35374 | 1740.68 | 1.65% |
| 2026-01-26 | 5.08 | 5.00 | -0.09 | -1.77% | 4.97 | 5.09 | 45418 | 2279.19 | 2.11% |
| 2026-01-23 | 5.08 | 5.09 | 0.02 | 0.39% | 5.07 | 5.14 | 25596 | 1304.07 | 1.19% |
| 2026-01-22 | 4.98 | 5.07 | 0.09 | 1.81% | 4.97 | 5.08 | 40558 | 2046.36 | 1.89% |
| 2026-01-21 | 4.99 | 4.98 | -0.04 | -0.80% | 4.96 | 5.03 | 33262 | 1661.25 | 1.55% |
| 2026-01-20 | 4.93 | 5.02 | 0.09 | 1.83% | 4.91 | 5.05 | 56279 | 2803.28 | 2.62% |
| 2026-01-19 | 4.88 | 4.93 | 0.04 | 0.82% | 4.88 | 4.98 | 35138 | 1729.13 | 1.63% |
| 2026-01-16 | 4.90 | 4.89 | -0.01 | -0.20% | 4.88 | 4.92 | 23586 | 1154.12 | 1.10% |
| 2026-01-15 | 4.87 | 4.90 | 0.02 | 0.41% | 4.85 | 4.90 | 20878 | 1019.21 | 0.97% |
| 2026-01-14 | 4.86 | 4.88 | 0.01 | 0.21% | 4.86 | 4.91 | 28367 | 1386.52 | 1.32% |
| 2026-01-13 | 4.92 | 4.87 | -0.05 | -1.02% | 4.85 | 4.92 | 41280 | 2015.60 | 1.92% |
| 2026-01-12 | 4.91 | 4.92 | 0.01 | 0.20% | 4.87 | 4.93 | 31384 | 1539.72 | 1.46% |
| 2026-01-09 | 4.90 | 4.91 | 0.02 | 0.41% | 4.87 | 4.92 | 18154 | 889.26 | 0.84% |
| 2026-01-08 | 4.88 | 4.89 | 0.02 | 0.41% | 4.85 | 4.91 | 18796 | 917.63 | 0.87% |
| 2026-01-07 | 4.92 | 4.87 | -0.04 | -0.81% | 4.85 | 4.96 | 22008 | 1079.86 | 1.02% |
| 2026-01-06 | 4.90 | 4.91 | 0.02 | 0.41% | 4.86 | 4.95 | 27036 | 1330.02 | 1.26% |
| 2026-01-05 | 4.85 | 4.89 | 0.03 | 0.62% | 4.84 | 4.91 | 18930 | 923.24 | 0.88% |
| 2025-12-31 | 4.87 | 4.86 | 0.03 | 0.62% | 4.84 | 4.93 | 21536 | 1048.80 | 1.00% |
| 2025-12-30 | 4.85 | 4.83 | -0.03 | -0.62% | 4.81 | 4.87 | 23526 | 1136.49 | 1.09% |
| 2025-12-29 | 4.86 | 4.86 | 0.00 | 0.00% | 4.83 | 4.88 | 20918 | 1014.94 | 0.97% |
| 2025-12-26 | 4.88 | 4.86 | -0.02 | -0.41% | 4.86 | 4.92 | 20604 | 1007.04 | 0.96% |
| 2025-12-25 | 4.88 | 4.88 | 0.00 | 0.00% | 4.86 | 4.91 | 15265 | 745.91 | 0.71% |
| 2025-12-24 | 4.84 | 4.88 | 0.04 | 0.83% | 4.83 | 4.89 | 23614 | 1147.24 | 1.10% |
| 2025-12-23 | 4.90 | 4.84 | -0.07 | -1.43% | 4.83 | 4.93 | 19192 | 934.40 | 0.89% |
| 2025-12-22 | 4.87 | 4.91 | 0.04 | 0.82% | 4.85 | 4.97 | 22252 | 1094.75 | 1.04% |
| 2025-12-19 | 4.78 | 4.87 | 0.08 | 1.67% | 4.77 | 4.88 | 30564 | 1478.77 | 1.42% |
| 2025-12-18 | 4.73 | 4.79 | 0.04 | 0.84% | 4.72 | 4.85 | 22688 | 1090.18 | 1.06% |
| 2025-12-17 | 4.72 | 4.75 | 0.04 | 0.85% | 4.67 | 4.76 | 25203 | 1187.30 | 1.17% |
| 2025-12-16 | 4.78 | 4.71 | -0.10 | -2.08% | 4.66 | 4.80 | 41430 | 1951.48 | 1.93% |
| 2025-12-15 | 4.80 | 4.81 | -0.02 | -0.41% | 4.78 | 4.86 | 23050 | 1110.98 | 1.07% |
| 2025-12-12 | 4.90 | 4.83 | -0.06 | -1.23% | 4.82 | 4.92 | 32870 | 1602.25 | 1.53% |
| 2025-12-11 | 4.97 | 4.89 | -0.10 | -2.00% | 4.89 | 4.98 | 31130 | 1534.22 | 1.45% |
| 2025-12-10 | 5.05 | 4.99 | -0.05 | -0.99% | 4.95 | 5.06 | 31853 | 1591.54 | 1.48% |
| 2025-12-09 | 5.08 | 5.04 | -0.04 | -0.79% | 5.02 | 5.09 | 17188 | 867.78 | 0.80% |
| 2025-12-08 | 5.09 | 5.08 | -0.01 | -0.20% | 5.07 | 5.13 | 18118 | 923.20 | 0.84% |
| 2025-12-05 | 5.07 | 5.09 | 0.04 | 0.79% | 5.00 | 5.09 | 21177 | 1070.11 | 0.99% |
| 2025-12-04 | 5.16 | 5.05 | -0.12 | -2.32% | 5.05 | 5.19 | 34715 | 1768.06 | 1.62% |
| 2025-12-03 | 5.26 | 5.17 | -0.08 | -1.52% | 5.14 | 5.27 | 32389 | 1683.03 | 1.51% |
| 2025-12-02 | 5.25 | 5.25 | -0.01 | -0.19% | 5.20 | 5.28 | 18285 | 958.62 | 0.85% |
| 2025-12-01 | 5.27 | 5.26 | -0.01 | -0.19% | 5.20 | 5.28 | 33552 | 1758.61 | 1.56% |
| 2025-11-28 | 5.26 | 5.27 | 0.04 | 0.76% | 5.22 | 5.30 | 24837 | 1306.27 | 1.16% |
| 2025-11-27 | 5.18 | 5.23 | 0.05 | 0.97% | 5.16 | 5.27 | 28617 | 1490.56 | 1.33% |
| 2025-11-26 | 5.20 | 5.18 | -0.02 | -0.38% | 5.17 | 5.30 | 38481 | 2014.20 | 1.79% |
| 2025-11-25 | 5.17 | 5.20 | 0.02 | 0.39% | 5.16 | 5.26 | 41674 | 2172.91 | 1.94% |
| 2025-11-24 | 5.16 | 5.18 | 0.02 | 0.39% | 5.10 | 5.22 | 38118 | 1968.30 | 1.77% |
| 2025-11-21 | 5.26 | 5.16 | -0.15 | -2.82% | 5.10 | 5.30 | 60544 | 3142.18 | 2.82% |
| 2025-11-20 | 5.44 | 5.31 | -0.10 | -1.85% | 5.28 | 5.45 | 48817 | 2603.93 | 2.27% |
| 2025-11-19 | 5.48 | 5.41 | -0.09 | -1.64% | 5.33 | 5.51 | 51478 | 2783.76 | 2.40% |
| 2025-11-18 | 5.68 | 5.50 | -0.20 | -3.51% | 5.42 | 5.70 | 107789 | 5953.36 | 5.02% |
| 2025-11-17 | 5.52 | 5.70 | 0.17 | 3.07% | 5.50 | 5.81 | 136518 | 7833.29 | 6.35% |
| 2025-11-14 | 5.44 | 5.53 | 0.07 | 1.28% | 5.44 | 5.64 | 40811 | 2266.72 | 1.90% |
| 2025-11-13 | 5.41 | 5.46 | 0.03 | 0.55% | 5.35 | 5.47 | 38524 | 2088.61 | 1.79% |
| 2025-11-12 | 5.43 | 5.43 | 0.00 | 0.00% | 5.39 | 5.46 | 42564 | 2310.20 | 1.98% |
| 2025-11-11 | 5.47 | 5.43 | -0.04 | -0.73% | 5.39 | 5.51 | 58552 | 3185.07 | 2.72% |
| 2025-11-10 | 5.41 | 5.47 | 0.05 | 0.92% | 5.35 | 5.65 | 81410 | 4473.77 | 3.79% |
| 2025-11-07 | 5.24 | 5.42 | 0.12 | 2.26% | 5.24 | 5.48 | 56606 | 3060.04 | 2.63% |
| 2025-11-06 | 5.19 | 5.30 | 0.10 | 1.92% | 5.18 | 5.37 | 44257 | 2328.74 | 2.06% |
| 2025-11-05 | 5.15 | 5.20 | 0.00 | 0.00% | 5.12 | 5.22 | 32427 | 1680.77 | 1.51% |
| 2025-11-04 | 5.18 | 5.20 | 0.00 | 0.00% | 5.15 | 5.25 | 29415 | 1528.26 | 1.37% |
| 2025-11-03 | 5.14 | 5.20 | 0.06 | 1.17% | 5.12 | 5.21 | 33806 | 1748.74 | 1.57% |
| 2025-10-31 | 5.01 | 5.14 | 0.14 | 2.80% | 5.01 | 5.16 | 39589 | 2023.28 | 1.84% |
| 2025-10-30 | 5.05 | 5.00 | -0.07 | -1.38% | 4.99 | 5.06 | 27310 | 1370.65 | 1.27% |
| 2025-10-29 | 5.04 | 5.07 | 0.04 | 0.80% | 4.99 | 5.07 | 17708 | 890.20 | 0.82% |
| 2025-10-28 | 5.08 | 5.03 | -0.04 | -0.79% | 4.98 | 5.08 | 27351 | 1377.76 | 1.27% |
| 2025-10-27 | 5.08 | 5.07 | 0.00 | 0.00% | 5.04 | 5.11 | 22547 | 1145.10 | 1.05% |
| 2025-10-24 | 5.03 | 5.07 | 0.02 | 0.40% | 5.03 | 5.10 | 21466 | 1086.45 | 1.00% |
| 2025-10-23 | 5.08 | 5.05 | -0.03 | -0.59% | 5.01 | 5.08 | 26620 | 1343.66 | 1.24% |
| 2025-10-22 | 5.01 | 5.08 | 0.06 | 1.20% | 5.01 | 5.13 | 37868 | 1922.40 | 1.76% |
| 2025-10-21 | 4.89 | 5.02 | 0.10 | 2.03% | 4.89 | 5.05 | 29608 | 1474.70 | 1.38% |
| 2025-10-20 | 4.88 | 4.92 | 0.06 | 1.23% | 4.87 | 4.95 | 18340 | 899.41 | 0.85% |
| 2025-10-17 | 4.90 | 4.86 | -0.04 | -0.82% | 4.84 | 4.93 | 30750 | 1500.87 | 1.43% |
| 2025-10-16 | 4.91 | 4.90 | 0.00 | 0.00% | 4.88 | 4.94 | 23208 | 1138.86 | 1.08% |
深证大盘股票行情在线 K线走势图
ST天圣(002872)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
