*ST中基(000972)股票行情
*ST中基(000972)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 |
|---|
| 2025-09-15 | 4.51 | 4.51 | -0.24 | -5.05% | 4.51 | 4.51 | 14150 | 638.16 | 0.18% |
| 2025-09-12 | 4.75 | 4.75 | -0.25 | -5.00% | 4.75 | 4.75 | 64129 | 3046.13 | 0.83% |
| 2025-09-11 | 5.13 | 5.00 | -0.17 | -3.29% | 4.91 | 5.15 | 351902 | 17694.42 | 4.56% |
| 2025-09-10 | 4.95 | 5.17 | 0.25 | 5.08% | 4.93 | 5.17 | 289713 | 14770.25 | 3.76% |
| 2025-09-09 | 4.96 | 4.92 | 0.00 | 0.00% | 4.87 | 5.14 | 290140 | 14550.94 | 3.76% |
| 2025-09-08 | 4.79 | 4.92 | 0.23 | 4.90% | 4.79 | 4.92 | 258749 | 12648.95 | 3.35% |
| 2025-09-05 | 4.45 | 4.69 | 0.22 | 4.92% | 4.41 | 4.69 | 189823 | 8714.60 | 2.46% |
| 2025-09-04 | 4.65 | 4.47 | -0.23 | -4.89% | 4.47 | 4.73 | 266580 | 12108.53 | 3.46% |
| 2025-09-03 | 4.95 | 4.70 | -0.20 | -4.08% | 4.66 | 5.03 | 343758 | 16612.94 | 4.46% |
| 2025-09-02 | 4.74 | 4.90 | 0.23 | 4.93% | 4.62 | 4.90 | 411584 | 19644.77 | 5.34% |
| 2025-09-01 | 4.48 | 4.67 | 0.22 | 4.94% | 4.45 | 4.67 | 229418 | 10631.23 | 2.97% |
| 2025-08-29 | 4.50 | 4.45 | 0.02 | 0.45% | 4.34 | 4.51 | 270960 | 11980.59 | 3.51% |
| 2025-08-28 | 4.25 | 4.43 | 0.21 | 4.98% | 4.24 | 4.43 | 409662 | 17941.82 | 5.31% |
| 2025-08-27 | 4.19 | 4.22 | 0.12 | 2.93% | 4.15 | 4.31 | 368544 | 15724.46 | 4.78% |
| 2025-08-26 | 4.01 | 4.10 | 0.20 | 5.13% | 3.95 | 4.10 | 206926 | 8421.36 | 2.68% |
| 2025-08-25 | 4.12 | 3.90 | -0.18 | -4.41% | 3.88 | 4.25 | 348152 | 13975.47 | 4.51% |
| 2025-08-22 | 4.08 | 4.08 | 0.03 | 0.74% | 4.02 | 4.25 | 417913 | 17222.35 | 5.42% |
| 2025-08-21 | 3.88 | 4.05 | 0.19 | 4.92% | 3.82 | 4.05 | 368182 | 14631.28 | 4.77% |
| 2025-08-20 | 3.86 | 3.86 | 0.03 | 0.78% | 3.77 | 3.90 | 213390 | 8184.45 | 2.77% |
| 2025-08-19 | 3.77 | 3.83 | 0.10 | 2.68% | 3.74 | 3.90 | 277369 | 10598.33 | 3.60% |
| 2025-08-18 | 3.58 | 3.73 | 0.18 | 5.07% | 3.56 | 3.73 | 304100 | 11089.29 | 3.94% |
| 2025-08-15 | 3.64 | 3.55 | -0.07 | -1.93% | 3.53 | 3.69 | 237745 | 8565.41 | 3.08% |
| 2025-08-14 | 3.60 | 3.62 | 0.01 | 0.28% | 3.57 | 3.65 | 185478 | 6700.65 | 2.40% |
| 2025-08-13 | 3.69 | 3.61 | -0.06 | -1.63% | 3.60 | 3.71 | 186821 | 6804.49 | 2.42% |
| 2025-08-12 | 3.74 | 3.67 | -0.09 | -2.39% | 3.59 | 3.80 | 255068 | 9360.73 | 3.31% |
| 2025-08-11 | 3.79 | 3.76 | 0.03 | 0.80% | 3.75 | 3.92 | 273338 | 10523.63 | 3.54% |
| 2025-08-08 | 3.76 | 3.73 | -0.04 | -1.06% | 3.71 | 3.88 | 294783 | 11153.33 | 3.82% |
| 2025-08-07 | 3.60 | 3.77 | 0.17 | 4.72% | 3.55 | 3.78 | 351483 | 12935.60 | 4.56% |
| 2025-08-06 | 3.55 | 3.60 | 0.08 | 2.27% | 3.51 | 3.70 | 475308 | 17271.31 | 6.16% |
| 2025-08-05 | 3.41 | 3.52 | 0.17 | 5.07% | 3.39 | 3.52 | 349316 | 12191.94 | 4.53% |
| 2025-08-04 | 3.22 | 3.35 | 0.13 | 4.04% | 3.19 | 3.35 | 177778 | 5864.95 | 2.30% |
| 2025-08-01 | 3.20 | 3.22 | 0.01 | 0.31% | 3.15 | 3.24 | 113363 | 3623.90 | 1.47% |
| 2025-07-31 | 3.31 | 3.21 | -0.08 | -2.43% | 3.14 | 3.32 | 198324 | 6381.34 | 2.57% |
| 2025-07-30 | 3.29 | 3.29 | 0.00 | 0.00% | 3.21 | 3.32 | 194314 | 6346.43 | 2.52% |
| 2025-07-29 | 3.48 | 3.29 | -0.02 | -0.60% | 3.19 | 3.48 | 433407 | 14596.15 | 5.62% |
| 2025-07-28 | 3.34 | 3.31 | -0.05 | -1.49% | 3.26 | 3.34 | 130597 | 4306.40 | 1.69% |
| 2025-07-25 | 3.23 | 3.36 | 0.15 | 4.67% | 3.23 | 3.37 | 235854 | 7896.79 | 3.06% |
| 2025-07-24 | 3.22 | 3.21 | -0.01 | -0.31% | 3.19 | 3.24 | 115425 | 3708.81 | 1.50% |
| 2025-07-23 | 3.23 | 3.22 | -0.02 | -0.62% | 3.16 | 3.25 | 216780 | 6928.48 | 2.81% |
| 2025-07-22 | 3.11 | 3.24 | 0.15 | 4.85% | 3.10 | 3.24 | 257263 | 8252.09 | 3.34% |
| 2025-07-21 | 2.95 | 3.09 | 0.08 | 2.66% | 2.93 | 3.10 | 419611 | 12697.92 | 5.44% |
| 2025-07-18 | 2.96 | 3.01 | 0.03 | 1.01% | 2.90 | 3.13 | 676161 | 20138.13 | 8.77% |
| 2025-07-17 | 2.98 | 2.98 | -0.16 | -5.10% | 2.98 | 2.98 | 45320 | 1350.54 | 0.59% |
| 2025-07-16 | 3.14 | 3.14 | -0.16 | -4.85% | 3.14 | 3.14 | 21369 | 670.99 | 0.28% |
| 2025-07-15 | 3.35 | 3.30 | -0.03 | -0.90% | 3.22 | 3.35 | 132710 | 4365.66 | 1.72% |
| 2025-07-14 | 3.47 | 3.33 | -0.16 | -4.58% | 3.32 | 3.48 | 246533 | 8258.28 | 3.20% |
| 2025-07-11 | 3.44 | 3.49 | 0.05 | 1.45% | 3.44 | 3.50 | 61405 | 2125.58 | 0.80% |
| 2025-07-10 | 3.42 | 3.44 | 0.01 | 0.29% | 3.42 | 3.48 | 41430 | 1429.51 | 0.54% |
| 2025-07-09 | 3.46 | 3.43 | -0.04 | -1.15% | 3.42 | 3.47 | 57411 | 1979.05 | 0.74% |
| 2025-07-08 | 3.48 | 3.47 | -0.01 | -0.29% | 3.46 | 3.51 | 63086 | 2193.17 | 0.82% |
| 2025-07-07 | 3.51 | 3.48 | -0.03 | -0.85% | 3.46 | 3.51 | 42748 | 1489.31 | 0.55% |
| 2025-07-04 | 3.55 | 3.51 | -0.03 | -0.85% | 3.50 | 3.55 | 35716 | 1256.96 | 0.46% |
| 2025-07-03 | 3.52 | 3.54 | 0.00 | 0.00% | 3.52 | 3.55 | 36921 | 1305.24 | 0.48% |
| 2025-07-02 | 3.53 | 3.54 | 0.01 | 0.28% | 3.50 | 3.55 | 54482 | 1918.47 | 0.71% |
| 2025-07-01 | 3.56 | 3.53 | -0.03 | -0.84% | 3.52 | 3.57 | 59445 | 2104.65 | 0.77% |
| 2025-06-30 | 3.61 | 3.56 | -0.02 | -0.56% | 3.53 | 3.61 | 66442 | 2365.42 | 0.86% |
| 2025-06-27 | 3.49 | 3.58 | 0.09 | 2.58% | 3.49 | 3.60 | 72361 | 2561.69 | 0.94% |
| 2025-06-26 | 3.52 | 3.49 | -0.03 | -0.85% | 3.48 | 3.52 | 49066 | 1716.59 | 0.64% |
| 2025-06-25 | 3.53 | 3.52 | -0.01 | -0.28% | 3.51 | 3.55 | 36978 | 1302.42 | 0.48% |
| 2025-06-24 | 3.49 | 3.53 | 0.04 | 1.15% | 3.48 | 3.54 | 42173 | 1483.18 | 0.55% |
| 2025-06-23 | 3.44 | 3.49 | 0.05 | 1.45% | 3.40 | 3.51 | 43244 | 1499.08 | 0.56% |
| 2025-06-20 | 3.46 | 3.44 | -0.03 | -0.86% | 3.44 | 3.48 | 43862 | 1517.65 | 0.57% |
| 2025-06-19 | 3.54 | 3.47 | -0.07 | -1.98% | 3.46 | 3.56 | 65532 | 2294.64 | 0.85% |
| 2025-06-18 | 3.61 | 3.54 | -0.06 | -1.67% | 3.53 | 3.62 | 55942 | 1991.50 | 0.73% |
| 2025-06-17 | 3.56 | 3.60 | 0.03 | 0.84% | 3.56 | 3.61 | 55816 | 2000.90 | 0.72% |
| 2025-06-16 | 3.51 | 3.57 | 0.06 | 1.71% | 3.50 | 3.57 | 66296 | 2350.25 | 0.86% |
| 2025-06-13 | 3.53 | 3.51 | -0.04 | -1.13% | 3.50 | 3.61 | 69940 | 2472.00 | 0.91% |
| 2025-06-12 | 3.54 | 3.55 | 0.00 | 0.00% | 3.51 | 3.55 | 54420 | 1920.34 | 0.71% |
| 2025-06-11 | 3.56 | 3.55 | 0.00 | 0.00% | 3.52 | 3.58 | 67871 | 2406.23 | 0.88% |
| 2025-06-10 | 3.59 | 3.55 | -0.06 | -1.66% | 3.49 | 3.63 | 93263 | 3328.97 | 1.21% |
| 2025-06-09 | 3.55 | 3.61 | 0.05 | 1.40% | 3.54 | 3.63 | 78254 | 2809.62 | 1.01% |
| 2025-06-06 | 3.58 | 3.56 | -0.02 | -0.56% | 3.54 | 3.59 | 47116 | 1676.04 | 0.61% |
| 2025-06-05 | 3.51 | 3.58 | 0.08 | 2.29% | 3.48 | 3.58 | 76451 | 2697.99 | 0.99% |
| 2025-06-04 | 3.53 | 3.50 | -0.03 | -0.85% | 3.49 | 3.54 | 47734 | 1673.01 | 0.62% |
| 2025-06-03 | 3.54 | 3.53 | -0.03 | -0.84% | 3.52 | 3.59 | 68134 | 2416.88 | 0.88% |
| 2025-05-30 | 3.51 | 3.56 | 0.04 | 1.14% | 3.48 | 3.61 | 89184 | 3157.20 | 1.16% |
| 2025-05-29 | 3.49 | 3.52 | 0.03 | 0.86% | 3.47 | 3.53 | 60989 | 2138.51 | 0.79% |
| 2025-05-28 | 3.53 | 3.49 | -0.03 | -0.85% | 3.45 | 3.54 | 62097 | 2164.95 | 0.81% |
| 2025-05-27 | 3.45 | 3.52 | 0.11 | 3.23% | 3.42 | 3.52 | 77160 | 2674.08 | 1.00% |
| 2025-05-26 | 3.38 | 3.41 | 0.03 | 0.89% | 3.35 | 3.41 | 65136 | 2200.52 | 0.84% |
深证大盘股票行情在线 K线走势图
