*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 |
|---|
| 2025-06-13 | 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% |
| 2025-05-23 | 3.45 | 3.38 | -0.05 | -1.46% | 3.38 | 3.46 | 84752 | 2891.60 | 1.10% |
| 2025-05-22 | 3.52 | 3.43 | -0.09 | -2.56% | 3.41 | 3.53 | 97696 | 3383.30 | 1.27% |
| 2025-05-21 | 3.48 | 3.52 | 0.03 | 0.86% | 3.45 | 3.56 | 90711 | 3181.02 | 1.18% |
| 2025-05-20 | 3.50 | 3.49 | 0.00 | 0.00% | 3.43 | 3.54 | 134724 | 4706.80 | 1.75% |
| 2025-05-19 | 3.46 | 3.49 | 0.10 | 2.95% | 3.45 | 3.56 | 156329 | 5492.38 | 2.03% |
| 2025-05-16 | 3.34 | 3.39 | 0.04 | 1.19% | 3.30 | 3.39 | 64828 | 2164.85 | 0.84% |
| 2025-05-15 | 3.35 | 3.35 | 0.05 | 1.52% | 3.33 | 3.38 | 93332 | 3129.79 | 1.21% |
| 2025-05-14 | 3.24 | 3.30 | 0.04 | 1.23% | 3.22 | 3.33 | 62538 | 2045.62 | 0.81% |
| 2025-05-13 | 3.32 | 3.26 | -0.06 | -1.81% | 3.24 | 3.37 | 65257 | 2152.24 | 0.85% |
| 2025-05-12 | 3.27 | 3.32 | 0.05 | 1.53% | 3.22 | 3.32 | 66282 | 2174.16 | 0.86% |
| 2025-05-09 | 3.26 | 3.27 | 0.01 | 0.31% | 3.24 | 3.40 | 102454 | 3391.22 | 1.33% |
| 2025-05-08 | 3.21 | 3.26 | 0.05 | 1.56% | 3.19 | 3.29 | 68498 | 2218.48 | 0.89% |
| 2025-05-07 | 3.15 | 3.21 | 0.06 | 1.90% | 3.14 | 3.28 | 101607 | 3268.64 | 1.32% |
| 2025-05-06 | 3.16 | 3.15 | -0.02 | -0.63% | 3.09 | 3.17 | 108106 | 3378.76 | 1.40% |
| 2025-04-30 | 3.12 | 3.17 | 0.06 | 1.93% | 3.10 | 3.21 | 64328 | 2034.00 | 0.83% |
| 2025-04-29 | 3.07 | 3.11 | 0.03 | 0.97% | 3.05 | 3.13 | 51154 | 1585.73 | 0.66% |
| 2025-04-28 | 3.10 | 3.08 | -0.03 | -0.96% | 3.07 | 3.10 | 34753 | 1070.60 | 0.45% |
| 2025-04-25 | 3.07 | 3.11 | 0.02 | 0.65% | 3.07 | 3.12 | 45451 | 1407.28 | 0.59% |
| 2025-04-24 | 3.15 | 3.09 | -0.06 | -1.90% | 3.06 | 3.16 | 68825 | 2136.15 | 0.89% |
| 2025-04-23 | 3.19 | 3.15 | -0.06 | -1.87% | 3.14 | 3.21 | 49689 | 1577.25 | 0.64% |
| 2025-04-22 | 3.15 | 3.21 | 0.07 | 2.23% | 3.13 | 3.23 | 67187 | 2127.96 | 0.87% |
| 2025-04-21 | 3.13 | 3.14 | -0.01 | -0.32% | 3.12 | 3.17 | 39627 | 1246.36 | 0.51% |
| 2025-04-18 | 3.15 | 3.15 | 0.00 | 0.00% | 3.10 | 3.20 | 81341 | 2558.46 | 1.05% |
| 2025-04-17 | 3.22 | 3.15 | -0.11 | -3.37% | 3.15 | 3.25 | 121676 | 3885.36 | 1.58% |
| 2025-04-16 | 3.18 | 3.26 | 0.07 | 2.19% | 3.16 | 3.35 | 224813 | 7392.80 | 2.91% |
| 2025-04-15 | 3.07 | 3.19 | 0.10 | 3.24% | 3.05 | 3.21 | 116666 | 3662.42 | 1.51% |
| 2025-04-14 | 3.02 | 3.09 | 0.06 | 1.98% | 3.00 | 3.16 | 173583 | 5321.85 | 2.25% |
| 2025-04-11 | 2.88 | 3.03 | 0.14 | 4.84% | 2.86 | 3.03 | 141642 | 4197.95 | 1.84% |
| 2025-04-10 | 2.86 | 2.89 | 0.03 | 1.05% | 2.84 | 2.94 | 140683 | 4063.03 | 1.82% |
| 2025-04-09 | 2.74 | 2.86 | 0.08 | 2.88% | 2.65 | 2.90 | 147467 | 4071.81 | 1.91% |
| 2025-04-08 | 2.75 | 2.78 | -0.02 | -0.71% | 2.66 | 2.83 | 132958 | 3647.97 | 1.72% |
| 2025-04-07 | 2.80 | 2.80 | -0.15 | -5.08% | 2.80 | 2.86 | 184906 | 5190.81 | 2.40% |
| 2025-04-03 | 2.89 | 2.95 | -0.08 | -2.64% | 2.88 | 2.98 | 271775 | 7960.85 | 3.52% |
| 2025-04-02 | 3.04 | 3.03 | 0.08 | 2.71% | 3.01 | 3.10 | 383848 | 11790.66 | 4.98% |
| 2025-04-01 | 2.87 | 2.95 | -0.07 | -2.32% | 2.87 | 3.04 | 527221 | 15351.81 | 6.84% |
| 2025-03-28 | 3.10 | 3.02 | -0.11 | -3.51% | 3.02 | 3.15 | 124727 | 3839.70 | 1.62% |
| 2025-03-27 | 3.19 | 3.13 | -0.06 | -1.88% | 3.12 | 3.20 | 92617 | 2925.96 | 1.20% |
| 2025-03-26 | 3.14 | 3.19 | 0.00 | 0.00% | 3.14 | 3.25 | 122302 | 3915.28 | 1.59% |
| 2025-03-25 | 3.22 | 3.19 | -0.01 | -0.31% | 3.18 | 3.25 | 107684 | 3454.38 | 1.40% |
| 2025-03-24 | 3.32 | 3.20 | -0.15 | -4.48% | 3.16 | 3.33 | 194099 | 6278.87 | 2.52% |
| 2025-03-21 | 3.33 | 3.35 | 0.02 | 0.60% | 3.31 | 3.42 | 196971 | 6625.50 | 2.55% |
| 2025-03-20 | 3.37 | 3.33 | -0.05 | -1.48% | 3.33 | 3.40 | 140845 | 4715.46 | 1.83% |
| 2025-03-19 | 3.41 | 3.38 | -0.03 | -0.88% | 3.31 | 3.43 | 196237 | 6603.25 | 2.54% |
| 2025-03-18 | 3.42 | 3.41 | -0.08 | -2.29% | 3.38 | 3.47 | 278288 | 9506.55 | 3.61% |
| 2025-03-17 | 3.45 | 3.49 | -0.13 | -3.59% | 3.41 | 3.55 | 434320 | 15055.99 | 5.63% |
| 2025-03-14 | 3.50 | 3.62 | 0.11 | 3.13% | 3.45 | 3.82 | 708322 | 25550.42 | 9.18% |
| 2025-03-13 | 3.18 | 3.51 | 0.32 | 10.03% | 3.18 | 3.51 | 230793 | 7913.69 | 2.99% |
| 2025-03-12 | 3.15 | 3.19 | 0.03 | 0.95% | 3.15 | 3.28 | 181996 | 5864.19 | 2.36% |
| 2025-03-11 | 3.08 | 3.16 | 0.02 | 0.64% | 3.08 | 3.16 | 97459 | 3036.64 | 1.26% |
| 2025-03-10 | 3.20 | 3.14 | -0.06 | -1.88% | 3.11 | 3.22 | 106400 | 3365.77 | 1.38% |
| 2025-03-07 | 3.14 | 3.20 | 0.05 | 1.59% | 3.12 | 3.26 | 147978 | 4717.78 | 1.92% |
| 2025-03-06 | 3.13 | 3.15 | 0.02 | 0.64% | 3.09 | 3.16 | 71257 | 2236.27 | 0.92% |
| 2025-03-05 | 3.18 | 3.13 | -0.04 | -1.26% | 3.06 | 3.19 | 108869 | 3384.05 | 1.41% |
| 2025-03-04 | 3.16 | 3.17 | 0.03 | 0.96% | 3.14 | 3.18 | 95618 | 3024.61 | 1.24% |
| 2025-03-03 | 3.22 | 3.14 | -0.04 | -1.26% | 3.11 | 3.26 | 117333 | 3737.36 | 1.52% |
| 2025-02-28 | 3.31 | 3.18 | -0.16 | -4.79% | 3.18 | 3.33 | 177996 | 5791.97 | 2.31% |
| 2025-02-27 | 3.39 | 3.34 | -0.06 | -1.76% | 3.29 | 3.41 | 132614 | 4426.98 | 1.72% |
| 2025-02-26 | 3.37 | 3.40 | 0.06 | 1.80% | 3.37 | 3.49 | 165676 | 5657.10 | 2.15% |
| 2025-02-25 | 3.36 | 3.34 | -0.07 | -2.05% | 3.33 | 3.40 | 146875 | 4933.82 | 1.90% |
| 2025-02-24 | 3.35 | 3.41 | -0.08 | -2.29% | 3.34 | 3.53 | 311187 | 10624.16 | 4.03% |
| 2025-02-21 | 3.58 | 3.49 | -0.09 | -2.51% | 3.46 | 3.62 | 161121 | 5652.11 | 2.09% |
| 2025-02-20 | 3.50 | 3.58 | 0.06 | 1.70% | 3.50 | 3.64 | 191137 | 6855.49 | 2.48% |
| 2025-02-19 | 3.50 | 3.52 | 0.01 | 0.28% | 3.43 | 3.55 | 203514 | 7117.62 | 2.64% |
| 2025-02-18 | 3.46 | 3.51 | 0.02 | 0.57% | 3.43 | 3.63 | 366318 | 12944.41 | 4.75% |
| 2025-02-17 | 3.39 | 3.49 | 0.08 | 2.35% | 3.32 | 3.50 | 297703 | 10183.88 | 3.86% |
| 2025-02-14 | 3.31 | 3.41 | 0.08 | 2.40% | 3.28 | 3.49 | 368868 | 12496.51 | 4.78% |
深证大盘股票行情在线 K线走势图
