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 |
|---|
| 2025-06-17 | 4.44 | 4.57 | 0.14 | 3.16% | 4.44 | 4.57 | 38179 | 1725.20 | 1.78% |
| 2025-06-16 | 4.35 | 4.43 | 0.09 | 2.07% | 4.31 | 4.45 | 22784 | 1004.23 | 1.06% |
| 2025-06-13 | 4.40 | 4.34 | -0.11 | -2.47% | 4.29 | 4.45 | 49109 | 2140.03 | 2.29% |
| 2025-06-12 | 4.51 | 4.45 | -0.10 | -2.20% | 4.38 | 4.55 | 55124 | 2458.91 | 2.56% |
| 2025-06-11 | 4.47 | 4.55 | 0.09 | 2.02% | 4.47 | 4.57 | 37098 | 1676.01 | 1.73% |
| 2025-06-10 | 4.46 | 4.46 | 0.01 | 0.22% | 4.41 | 4.51 | 36903 | 1647.33 | 1.72% |
| 2025-06-09 | 4.42 | 4.45 | 0.04 | 0.91% | 4.40 | 4.48 | 30152 | 1338.08 | 1.40% |
| 2025-06-06 | 4.27 | 4.41 | 0.11 | 2.56% | 4.27 | 4.44 | 33529 | 1467.20 | 1.56% |
| 2025-06-05 | 4.34 | 4.30 | -0.06 | -1.38% | 4.27 | 4.39 | 21526 | 931.00 | 1.00% |
| 2025-06-04 | 4.26 | 4.36 | 0.11 | 2.59% | 4.24 | 4.37 | 34286 | 1475.83 | 1.60% |
| 2025-06-03 | 4.25 | 4.25 | 0.01 | 0.24% | 4.22 | 4.27 | 16670 | 706.89 | 0.78% |
| 2025-05-30 | 4.25 | 4.24 | -0.01 | -0.24% | 4.22 | 4.28 | 20956 | 889.70 | 0.98% |
| 2025-05-29 | 4.21 | 4.25 | 0.04 | 0.95% | 4.20 | 4.30 | 33048 | 1406.36 | 1.54% |
| 2025-05-28 | 4.24 | 4.21 | -0.02 | -0.47% | 4.15 | 4.28 | 27426 | 1153.56 | 1.28% |
| 2025-05-27 | 4.10 | 4.23 | 0.12 | 2.92% | 4.10 | 4.23 | 39628 | 1656.52 | 1.84% |
| 2025-05-26 | 4.10 | 4.11 | 0.02 | 0.49% | 4.06 | 4.13 | 14425 | 590.72 | 0.67% |
| 2025-05-23 | 4.12 | 4.09 | -0.03 | -0.73% | 4.07 | 4.17 | 19408 | 800.12 | 0.90% |
| 2025-05-22 | 4.25 | 4.12 | -0.13 | -3.06% | 4.12 | 4.27 | 34085 | 1425.16 | 1.59% |
| 2025-05-21 | 4.27 | 4.25 | -0.02 | -0.47% | 4.21 | 4.27 | 20727 | 878.30 | 0.96% |
| 2025-05-20 | 4.21 | 4.27 | 0.06 | 1.43% | 4.19 | 4.29 | 29917 | 1269.14 | 1.39% |
| 2025-05-19 | 4.11 | 4.21 | 0.12 | 2.93% | 4.10 | 4.21 | 46681 | 1943.52 | 2.17% |
| 2025-05-16 | 4.12 | 4.09 | -0.04 | -0.97% | 4.06 | 4.12 | 21404 | 875.47 | 1.00% |
| 2025-05-15 | 4.07 | 4.13 | 0.05 | 1.23% | 4.06 | 4.17 | 31367 | 1289.48 | 1.46% |
| 2025-05-14 | 4.13 | 4.08 | -0.06 | -1.45% | 4.03 | 4.13 | 38122 | 1552.73 | 1.77% |
| 2025-05-13 | 4.10 | 4.14 | 0.03 | 0.73% | 4.09 | 4.17 | 42556 | 1759.27 | 1.98% |
| 2025-05-12 | 4.10 | 4.11 | 0.02 | 0.49% | 4.06 | 4.14 | 23444 | 962.42 | 1.09% |
| 2025-05-09 | 4.05 | 4.09 | 0.02 | 0.49% | 4.03 | 4.15 | 27878 | 1137.62 | 1.30% |
| 2025-05-08 | 4.04 | 4.07 | 0.03 | 0.74% | 4.03 | 4.08 | 20624 | 837.30 | 0.96% |
| 2025-05-07 | 4.05 | 4.04 | 0.00 | 0.00% | 4.00 | 4.07 | 19117 | 771.39 | 0.89% |
| 2025-05-06 | 3.96 | 4.04 | 0.10 | 2.54% | 3.93 | 4.08 | 19498 | 783.13 | 0.91% |
| 2025-04-30 | 3.89 | 3.94 | 0.03 | 0.77% | 3.88 | 3.99 | 14754 | 582.38 | 0.69% |
| 2025-04-29 | 3.87 | 3.91 | -0.09 | -2.25% | 3.85 | 3.96 | 32810 | 1279.83 | 1.53% |
| 2025-04-28 | 4.07 | 4.00 | -0.07 | -1.72% | 3.93 | 4.17 | 25686 | 1027.86 | 1.20% |
| 2025-04-25 | 3.99 | 4.07 | 0.08 | 2.01% | 3.99 | 4.12 | 17292 | 701.63 | 0.80% |
| 2025-04-24 | 4.02 | 3.99 | -0.02 | -0.50% | 3.98 | 4.05 | 14170 | 568.58 | 0.66% |
| 2025-04-23 | 4.04 | 4.01 | -0.03 | -0.74% | 4.00 | 4.09 | 16096 | 650.76 | 0.75% |
| 2025-04-22 | 4.06 | 4.04 | -0.04 | -0.98% | 4.03 | 4.12 | 16010 | 651.08 | 0.74% |
| 2025-04-21 | 4.00 | 4.08 | 0.08 | 2.00% | 3.93 | 4.09 | 17512 | 707.68 | 0.81% |
| 2025-04-18 | 3.97 | 4.00 | 0.00 | 0.00% | 3.96 | 4.03 | 10015 | 399.69 | 0.47% |
| 2025-04-17 | 3.96 | 4.00 | -0.03 | -0.74% | 3.96 | 4.04 | 10946 | 438.39 | 0.51% |
| 2025-04-16 | 3.98 | 4.03 | 0.01 | 0.25% | 3.95 | 4.05 | 15130 | 606.27 | 0.70% |
| 2025-04-15 | 3.95 | 4.02 | 0.09 | 2.29% | 3.94 | 4.10 | 21984 | 879.46 | 1.02% |
| 2025-04-14 | 3.87 | 3.93 | 0.08 | 2.08% | 3.87 | 3.99 | 12962 | 510.24 | 0.60% |
| 2025-04-11 | 3.80 | 3.85 | 0.03 | 0.79% | 3.78 | 3.90 | 14350 | 553.89 | 0.67% |
| 2025-04-10 | 3.84 | 3.82 | 0.03 | 0.79% | 3.80 | 3.93 | 19277 | 741.97 | 0.90% |
| 2025-04-09 | 3.74 | 3.79 | 0.05 | 1.34% | 3.55 | 3.80 | 23001 | 840.10 | 1.07% |
| 2025-04-08 | 3.75 | 3.74 | -0.19 | -4.83% | 3.73 | 3.90 | 32252 | 1211.89 | 1.50% |
| 2025-04-07 | 3.97 | 3.93 | -0.21 | -5.07% | 3.93 | 3.97 | 7778 | 306.34 | 0.36% |
| 2025-04-03 | 4.17 | 4.14 | -0.04 | -0.96% | 4.11 | 4.19 | 8100 | 335.92 | 0.38% |
| 2025-04-02 | 4.16 | 4.18 | 0.00 | 0.00% | 4.14 | 4.22 | 7444 | 311.00 | 0.35% |
| 2025-04-01 | 4.15 | 4.18 | 0.04 | 0.97% | 4.13 | 4.23 | 8200 | 343.12 | 0.38% |
| 2025-03-31 | 4.09 | 4.14 | 0.03 | 0.73% | 4.07 | 4.22 | 12080 | 501.27 | 0.56% |
| 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% |
深证大盘股票行情在线 K线走势图
