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 |
|---|
| 2025-03-28 | 4.19 | 4.11 | -0.09 | -2.14% | 4.11 | 4.19 | 11550 | 477.94 | 0.54% |
| 2025-03-27 | 4.26 | 4.20 | -0.05 | -1.18% | 4.15 | 4.27 | 13336 | 561.01 | 0.62% |
| 2025-03-26 | 4.27 | 4.25 | -0.01 | -0.23% | 4.24 | 4.29 | 7688 | 327.84 | 0.36% |
| 2025-03-25 | 4.21 | 4.26 | 0.08 | 1.91% | 4.15 | 4.27 | 8942 | 376.15 | 0.42% |
| 2025-03-24 | 4.33 | 4.18 | -0.20 | -4.57% | 4.16 | 4.38 | 24496 | 1034.25 | 1.14% |
| 2025-03-21 | 4.24 | 4.38 | 0.13 | 3.06% | 4.24 | 4.39 | 31891 | 1377.58 | 1.48% |
| 2025-03-20 | 4.35 | 4.25 | -0.13 | -2.97% | 4.23 | 4.41 | 24840 | 1072.37 | 1.16% |
| 2025-03-19 | 4.37 | 4.38 | -0.02 | -0.45% | 4.33 | 4.48 | 24847 | 1095.80 | 1.16% |
| 2025-03-18 | 4.23 | 4.40 | 0.14 | 3.29% | 4.22 | 4.45 | 37712 | 1642.16 | 1.75% |
| 2025-03-17 | 4.21 | 4.26 | 0.05 | 1.19% | 4.17 | 4.28 | 18576 | 783.77 | 0.86% |
| 2025-03-14 | 4.14 | 4.21 | 0.04 | 0.96% | 4.14 | 4.26 | 25791 | 1085.60 | 1.20% |
| 2025-03-13 | 4.02 | 4.17 | 0.14 | 3.47% | 4.01 | 4.21 | 31796 | 1301.12 | 1.48% |
| 2025-03-12 | 4.08 | 4.03 | -0.05 | -1.23% | 4.02 | 4.09 | 25548 | 1033.16 | 1.19% |
| 2025-03-11 | 3.90 | 4.08 | 0.15 | 3.82% | 3.89 | 4.13 | 51395 | 2063.68 | 2.39% |
| 2025-03-10 | 3.84 | 3.93 | 0.09 | 2.34% | 3.83 | 3.94 | 30910 | 1204.07 | 1.44% |
| 2025-03-07 | 3.84 | 3.84 | 0.00 | 0.00% | 3.80 | 3.86 | 26456 | 1014.06 | 1.23% |
| 2025-03-06 | 3.81 | 3.84 | 0.04 | 1.05% | 3.80 | 3.86 | 22634 | 866.18 | 1.05% |
| 2025-03-05 | 3.79 | 3.80 | 0.01 | 0.26% | 3.77 | 3.83 | 20233 | 768.67 | 0.94% |
| 2025-03-04 | 3.72 | 3.79 | 0.06 | 1.61% | 3.71 | 3.80 | 26192 | 983.76 | 1.22% |
| 2025-03-03 | 3.75 | 3.73 | -0.03 | -0.80% | 3.72 | 3.78 | 24670 | 924.79 | 1.15% |
| 2025-02-28 | 3.80 | 3.76 | -0.04 | -1.05% | 3.74 | 3.85 | 30811 | 1170.38 | 1.43% |
| 2025-02-27 | 3.80 | 3.80 | 0.02 | 0.53% | 3.75 | 3.80 | 21262 | 802.58 | 0.99% |
| 2025-02-26 | 3.77 | 3.78 | 0.01 | 0.27% | 3.76 | 3.80 | 20736 | 782.97 | 0.96% |
| 2025-02-25 | 3.81 | 3.77 | -0.06 | -1.57% | 3.77 | 3.82 | 21617 | 820.12 | 1.01% |
| 2025-02-24 | 3.84 | 3.83 | -0.01 | -0.26% | 3.81 | 3.85 | 27010 | 1033.65 | 1.26% |
| 2025-02-21 | 3.85 | 3.84 | 0.00 | 0.00% | 3.82 | 3.86 | 20832 | 799.64 | 0.97% |
| 2025-02-20 | 3.79 | 3.84 | 0.02 | 0.52% | 3.79 | 3.89 | 24830 | 957.83 | 1.16% |
| 2025-02-19 | 3.74 | 3.82 | 0.08 | 2.14% | 3.73 | 3.83 | 20974 | 795.74 | 0.98% |
| 2025-02-18 | 3.84 | 3.74 | -0.09 | -2.35% | 3.72 | 3.84 | 27120 | 1027.00 | 1.26% |
| 2025-02-17 | 3.87 | 3.83 | -0.06 | -1.54% | 3.82 | 3.88 | 29965 | 1152.28 | 1.39% |
| 2025-02-14 | 3.84 | 3.89 | 0.07 | 1.83% | 3.82 | 3.92 | 37740 | 1457.73 | 1.76% |
| 2025-02-13 | 3.85 | 3.82 | -0.02 | -0.52% | 3.82 | 3.86 | 25088 | 962.01 | 1.17% |
| 2025-02-12 | 3.85 | 3.84 | 0.01 | 0.26% | 3.81 | 3.89 | 31895 | 1226.71 | 1.48% |
| 2025-02-11 | 3.85 | 3.83 | -0.04 | -1.03% | 3.81 | 3.86 | 57193 | 2192.68 | 2.66% |
| 2025-02-10 | 3.68 | 3.87 | 0.18 | 4.88% | 3.67 | 3.87 | 87964 | 3374.21 | 4.09% |
| 2025-02-07 | 3.62 | 3.69 | 0.06 | 1.65% | 3.61 | 3.70 | 34302 | 1259.61 | 1.60% |
| 2025-02-06 | 3.61 | 3.63 | 0.02 | 0.55% | 3.57 | 3.63 | 32632 | 1177.67 | 1.52% |
| 2025-02-05 | 3.60 | 3.61 | 0.02 | 0.56% | 3.57 | 3.66 | 30312 | 1092.12 | 1.41% |
| 2025-01-27 | 3.58 | 3.59 | 0.01 | 0.28% | 3.57 | 3.64 | 29894 | 1079.87 | 1.39% |
| 2025-01-24 | 3.57 | 3.58 | 0.00 | 0.00% | 3.54 | 3.59 | 35839 | 1276.89 | 1.67% |
| 2025-01-23 | 3.61 | 3.58 | -0.02 | -0.56% | 3.57 | 3.64 | 28210 | 1016.18 | 1.31% |
| 2025-01-22 | 3.58 | 3.60 | 0.02 | 0.56% | 3.53 | 3.61 | 36780 | 1315.76 | 1.71% |
| 2025-01-21 | 3.59 | 3.58 | -0.02 | -0.56% | 3.54 | 3.66 | 40724 | 1460.98 | 1.89% |
| 2025-01-20 | 3.50 | 3.60 | 0.05 | 1.41% | 3.47 | 3.62 | 60190 | 2138.57 | 2.80% |
| 2025-01-17 | 3.62 | 3.55 | -0.09 | -2.47% | 3.53 | 3.63 | 58513 | 2084.26 | 2.72% |
| 2025-01-16 | 3.60 | 3.64 | 0.05 | 1.39% | 3.60 | 3.67 | 71680 | 2603.49 | 3.34% |
| 2025-01-15 | 3.63 | 3.59 | -0.06 | -1.64% | 3.52 | 3.66 | 88740 | 3179.36 | 4.13% |
| 2025-01-14 | 3.58 | 3.65 | -0.02 | -0.54% | 3.54 | 3.68 | 137112 | 4946.72 | 6.38% |
| 2025-01-13 | 3.67 | 3.67 | -0.19 | -4.92% | 3.67 | 3.75 | 78945 | 2900.89 | 3.67% |
| 2025-01-10 | 3.86 | 3.86 | -0.20 | -4.93% | 3.86 | 3.86 | 22875 | 882.97 | 1.06% |
| 2025-01-09 | 4.06 | 4.06 | -0.21 | -4.92% | 4.06 | 4.06 | 8478 | 344.21 | 0.39% |
| 2025-01-08 | 4.26 | 4.27 | -0.02 | -0.47% | 4.17 | 4.33 | 21523 | 915.27 | 1.00% |
| 2025-01-07 | 4.19 | 4.29 | 0.11 | 2.63% | 4.18 | 4.30 | 25135 | 1059.94 | 1.17% |
| 2025-01-06 | 4.20 | 4.18 | -0.06 | -1.42% | 4.09 | 4.25 | 30554 | 1283.06 | 1.42% |
| 2025-01-03 | 4.44 | 4.24 | -0.22 | -4.93% | 4.24 | 4.46 | 58492 | 2516.25 | 2.72% |
| 2025-01-02 | 4.45 | 4.46 | -0.08 | -1.76% | 4.40 | 4.57 | 37760 | 1692.08 | 1.76% |
| 2024-12-31 | 4.58 | 4.54 | -0.03 | -0.66% | 4.51 | 4.66 | 19634 | 898.61 | 0.91% |
| 2024-12-30 | 4.56 | 4.57 | -0.01 | -0.22% | 4.47 | 4.60 | 19013 | 866.16 | 0.88% |
| 2024-12-27 | 4.47 | 4.58 | 0.11 | 2.46% | 4.47 | 4.62 | 23408 | 1069.47 | 1.09% |
| 2024-12-26 | 4.40 | 4.47 | 0.05 | 1.13% | 4.40 | 4.51 | 16316 | 730.54 | 0.76% |
| 2024-12-25 | 4.58 | 4.42 | -0.16 | -3.49% | 4.37 | 4.59 | 30219 | 1347.05 | 1.41% |
| 2024-12-24 | 4.60 | 4.58 | -0.01 | -0.22% | 4.47 | 4.64 | 39628 | 1807.62 | 1.84% |
| 2024-12-23 | 4.83 | 4.59 | -0.24 | -4.97% | 4.59 | 4.86 | 50077 | 2351.63 | 2.33% |
| 2024-12-20 | 4.75 | 4.83 | 0.07 | 1.47% | 4.73 | 4.86 | 27040 | 1305.87 | 1.26% |
| 2024-12-19 | 4.79 | 4.76 | -0.04 | -0.83% | 4.67 | 4.82 | 42882 | 2030.34 | 2.00% |
| 2024-12-18 | 4.82 | 4.80 | -0.04 | -0.83% | 4.66 | 4.87 | 43625 | 2097.73 | 2.03% |
| 2024-12-17 | 5.11 | 4.84 | -0.25 | -4.91% | 4.84 | 5.14 | 88737 | 4382.08 | 4.13% |
| 2024-12-16 | 4.89 | 5.09 | 0.23 | 4.73% | 4.86 | 5.10 | 89724 | 4524.42 | 4.17% |
| 2024-12-13 | 4.95 | 4.86 | -0.09 | -1.82% | 4.84 | 4.97 | 40200 | 1977.19 | 1.87% |
| 2024-12-12 | 4.84 | 4.95 | 0.10 | 2.06% | 4.84 | 4.96 | 39306 | 1924.02 | 1.83% |
| 2024-12-11 | 4.83 | 4.85 | 0.06 | 1.25% | 4.79 | 4.90 | 36227 | 1757.06 | 1.69% |
| 2024-12-10 | 4.90 | 4.79 | -0.02 | -0.42% | 4.79 | 4.94 | 39661 | 1926.23 | 1.85% |
| 2024-12-09 | 4.90 | 4.81 | -0.10 | -2.04% | 4.81 | 4.95 | 43216 | 2105.02 | 2.01% |
| 2024-12-06 | 4.88 | 4.91 | 0.00 | 0.00% | 4.86 | 4.93 | 43813 | 2146.81 | 2.04% |
| 2024-12-05 | 4.85 | 4.91 | 0.06 | 1.24% | 4.82 | 4.91 | 25591 | 1243.30 | 1.19% |
| 2024-12-04 | 4.95 | 4.85 | -0.11 | -2.22% | 4.83 | 4.99 | 36426 | 1785.57 | 1.69% |
| 2024-12-03 | 4.81 | 4.96 | 0.14 | 2.90% | 4.81 | 4.98 | 55944 | 2735.41 | 2.60% |
| 2024-12-02 | 4.80 | 4.82 | 0.03 | 0.63% | 4.76 | 4.83 | 31605 | 1517.39 | 1.47% |
| 2024-11-29 | 4.71 | 4.79 | 0.09 | 1.91% | 4.71 | 4.84 | 31968 | 1526.01 | 1.49% |
| 2024-11-28 | 4.70 | 4.70 | 0.01 | 0.21% | 4.66 | 4.77 | 27984 | 1323.34 | 1.30% |
深证大盘股票行情在线 K线走势图
