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 |
|---|
| 2025-12-12 | 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% |
| 2025-10-15 | 4.91 | 4.90 | 0.01 | 0.20% | 4.86 | 4.91 | 32064 | 1569.36 | 1.49% |
| 2025-10-14 | 4.91 | 4.89 | 0.03 | 0.62% | 4.87 | 4.95 | 21074 | 1034.50 | 0.98% |
| 2025-10-13 | 4.80 | 4.86 | -0.05 | -1.02% | 4.77 | 4.87 | 24118 | 1164.96 | 1.12% |
| 2025-10-10 | 4.91 | 4.91 | 0.00 | 0.00% | 4.89 | 4.96 | 25076 | 1235.03 | 1.17% |
| 2025-10-09 | 4.95 | 4.91 | -0.04 | -0.81% | 4.88 | 4.95 | 22153 | 1089.89 | 1.03% |
| 2025-09-30 | 5.01 | 4.95 | -0.03 | -0.60% | 4.93 | 5.03 | 29464 | 1463.99 | 1.37% |
| 2025-09-29 | 4.88 | 4.98 | 0.09 | 1.84% | 4.83 | 4.99 | 35918 | 1771.39 | 1.67% |
| 2025-09-26 | 4.87 | 4.89 | 0.01 | 0.20% | 4.85 | 4.96 | 26009 | 1274.54 | 1.21% |
| 2025-09-25 | 4.92 | 4.88 | -0.05 | -1.01% | 4.80 | 4.93 | 39476 | 1923.27 | 1.84% |
| 2025-09-24 | 4.90 | 4.93 | 0.02 | 0.41% | 4.87 | 4.94 | 38843 | 1906.15 | 1.81% |
| 2025-09-23 | 5.01 | 4.91 | -0.14 | -2.77% | 4.80 | 5.07 | 87442 | 4265.81 | 4.07% |
| 2025-09-22 | 5.21 | 5.05 | -0.16 | -3.07% | 5.01 | 5.23 | 77615 | 3954.68 | 3.61% |
| 2025-09-19 | 5.33 | 5.21 | -0.02 | -0.38% | 5.18 | 5.35 | 70226 | 3692.38 | 3.27% |
| 2025-09-18 | 5.48 | 5.23 | -0.05 | -0.95% | 5.19 | 5.53 | 127988 | 6883.74 | 5.96% |
| 2025-09-17 | 5.02 | 5.28 | 0.25 | 4.97% | 4.99 | 5.28 | 56343 | 2934.56 | 2.62% |
| 2025-09-16 | 5.05 | 5.03 | -0.10 | -1.95% | 4.99 | 5.06 | 102198 | 5135.27 | 4.76% |
| 2025-09-15 | 5.15 | 5.13 | 0.23 | 4.69% | 5.11 | 5.15 | 181436 | 9340.02 | 8.44% |
| 2025-09-12 | 4.79 | 4.90 | 0.12 | 2.51% | 4.79 | 4.98 | 40865 | 2002.19 | 1.90% |
| 2025-09-11 | 4.76 | 4.78 | -0.01 | -0.21% | 4.70 | 4.79 | 25982 | 1233.87 | 1.21% |
| 2025-09-10 | 4.75 | 4.79 | 0.02 | 0.42% | 4.74 | 4.81 | 17557 | 839.29 | 0.82% |
| 2025-09-09 | 4.82 | 4.77 | -0.05 | -1.04% | 4.73 | 4.83 | 19062 | 910.41 | 0.89% |
| 2025-09-08 | 4.67 | 4.82 | 0.14 | 2.99% | 4.66 | 4.82 | 31452 | 1491.66 | 1.46% |
| 2025-09-05 | 4.65 | 4.68 | 0.05 | 1.08% | 4.62 | 4.69 | 19908 | 927.30 | 0.93% |
| 2025-09-04 | 4.67 | 4.63 | -0.04 | -0.86% | 4.60 | 4.73 | 18962 | 887.50 | 0.88% |
| 2025-09-03 | 4.78 | 4.67 | -0.09 | -1.89% | 4.65 | 4.78 | 26474 | 1244.51 | 1.23% |
| 2025-09-02 | 4.84 | 4.76 | -0.08 | -1.65% | 4.72 | 4.85 | 35643 | 1699.42 | 1.66% |
| 2025-09-01 | 4.80 | 4.84 | 0.01 | 0.21% | 4.79 | 4.88 | 31582 | 1525.67 | 1.47% |
| 2025-08-29 | 4.92 | 4.83 | -0.09 | -1.83% | 4.79 | 4.95 | 34810 | 1687.32 | 1.62% |
| 2025-08-28 | 4.98 | 4.92 | -0.08 | -1.60% | 4.82 | 5.05 | 53930 | 2655.38 | 2.51% |
| 2025-08-27 | 5.15 | 5.00 | -0.13 | -2.53% | 4.98 | 5.15 | 55552 | 2817.01 | 2.58% |
| 2025-08-26 | 4.92 | 5.13 | 0.20 | 4.06% | 4.90 | 5.14 | 59499 | 2997.69 | 2.77% |
| 2025-08-25 | 4.83 | 4.93 | 0.10 | 2.07% | 4.81 | 5.04 | 73154 | 3598.84 | 3.40% |
| 2025-08-22 | 4.91 | 4.83 | -0.09 | -1.83% | 4.80 | 4.94 | 46194 | 2241.48 | 2.15% |
| 2025-08-21 | 4.89 | 4.92 | 0.03 | 0.61% | 4.86 | 4.97 | 39436 | 1932.38 | 1.83% |
| 2025-08-20 | 4.79 | 4.89 | 0.10 | 2.09% | 4.73 | 4.90 | 40061 | 1939.32 | 1.86% |
| 2025-08-19 | 4.78 | 4.79 | 0.01 | 0.21% | 4.74 | 4.81 | 31969 | 1525.31 | 1.49% |
| 2025-08-18 | 4.80 | 4.78 | -0.02 | -0.42% | 4.74 | 4.81 | 45172 | 2156.53 | 2.10% |
| 2025-08-15 | 4.68 | 4.80 | 0.11 | 2.35% | 4.68 | 4.80 | 25146 | 1194.84 | 1.17% |
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
