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 |
|---|
| 2025-08-01 | 4.54 | 4.69 | 0.14 | 3.08% | 4.54 | 4.69 | 39465 | 1827.48 | 1.84% |
| 2025-07-31 | 4.53 | 4.55 | 0.00 | 0.00% | 4.52 | 4.59 | 22069 | 1002.28 | 1.03% |
| 2025-07-30 | 4.58 | 4.55 | -0.04 | -0.87% | 4.52 | 4.58 | 17556 | 799.64 | 0.82% |
| 2025-07-29 | 4.59 | 4.59 | -0.01 | -0.22% | 4.53 | 4.60 | 23850 | 1087.17 | 1.11% |
| 2025-07-28 | 4.61 | 4.60 | 0.01 | 0.22% | 4.58 | 4.62 | 17884 | 822.67 | 0.83% |
| 2025-07-25 | 4.56 | 4.59 | 0.01 | 0.22% | 4.55 | 4.62 | 19015 | 870.04 | 0.88% |
| 2025-07-24 | 4.52 | 4.58 | 0.06 | 1.33% | 4.52 | 4.59 | 14750 | 672.34 | 0.69% |
| 2025-07-23 | 4.60 | 4.52 | -0.10 | -2.16% | 4.52 | 4.60 | 20704 | 944.01 | 0.96% |
| 2025-07-22 | 4.69 | 4.62 | -0.07 | -1.49% | 4.60 | 4.69 | 24545 | 1136.95 | 1.14% |
| 2025-07-21 | 4.65 | 4.69 | 0.04 | 0.86% | 4.61 | 4.71 | 30447 | 1422.85 | 1.42% |
| 2025-07-18 | 4.63 | 4.65 | 0.01 | 0.22% | 4.58 | 4.67 | 23253 | 1075.41 | 1.08% |
| 2025-07-17 | 4.63 | 4.64 | 0.02 | 0.43% | 4.60 | 4.67 | 24255 | 1123.77 | 1.13% |
| 2025-07-16 | 4.57 | 4.62 | 0.04 | 0.87% | 4.56 | 4.63 | 18602 | 855.73 | 0.87% |
| 2025-07-15 | 4.67 | 4.58 | -0.09 | -1.93% | 4.52 | 4.69 | 39802 | 1824.16 | 1.85% |
| 2025-07-14 | 4.72 | 4.67 | -0.05 | -1.06% | 4.63 | 4.73 | 31581 | 1475.95 | 1.47% |
| 2025-07-11 | 4.74 | 4.72 | -0.02 | -0.42% | 4.71 | 4.76 | 25478 | 1205.03 | 1.19% |
| 2025-07-10 | 4.75 | 4.74 | -0.01 | -0.21% | 4.72 | 4.80 | 40638 | 1935.82 | 1.89% |
| 2025-07-09 | 4.78 | 4.75 | -0.05 | -1.04% | 4.72 | 4.85 | 42508 | 2033.06 | 1.98% |
| 2025-07-08 | 4.85 | 4.80 | -0.03 | -0.62% | 4.79 | 4.88 | 42216 | 2039.26 | 1.96% |
| 2025-07-07 | 4.74 | 4.83 | 0.07 | 1.47% | 4.73 | 4.86 | 32471 | 1557.77 | 1.51% |
| 2025-07-04 | 4.88 | 4.76 | -0.12 | -2.46% | 4.71 | 4.89 | 48951 | 2342.51 | 2.28% |
| 2025-07-03 | 4.91 | 4.88 | -0.04 | -0.81% | 4.84 | 4.93 | 35948 | 1755.64 | 1.67% |
| 2025-07-02 | 4.80 | 4.92 | 0.11 | 2.29% | 4.80 | 4.93 | 60395 | 2946.89 | 2.81% |
| 2025-07-01 | 4.64 | 4.81 | 0.17 | 3.66% | 4.64 | 4.86 | 67835 | 3235.26 | 3.16% |
| 2025-06-30 | 4.63 | 4.64 | -0.04 | -0.85% | 4.60 | 4.74 | 61290 | 2858.18 | 2.85% |
| 2025-06-27 | 4.64 | 4.68 | 0.06 | 1.30% | 4.64 | 4.85 | 85192 | 4051.02 | 3.96% |
| 2025-06-26 | 4.69 | 4.62 | -0.10 | -2.12% | 4.60 | 4.72 | 51338 | 2387.22 | 2.39% |
| 2025-06-25 | 4.73 | 4.72 | 0.00 | 0.00% | 4.68 | 4.88 | 68976 | 3283.87 | 3.21% |
| 2025-06-24 | 4.62 | 4.72 | 0.08 | 1.72% | 4.59 | 4.77 | 52718 | 2476.33 | 2.45% |
| 2025-06-23 | 4.54 | 4.64 | 0.12 | 2.65% | 4.54 | 4.74 | 60102 | 2783.13 | 2.80% |
| 2025-06-20 | 4.52 | 4.52 | -0.13 | -2.80% | 4.46 | 4.60 | 79904 | 3618.03 | 3.72% |
| 2025-06-19 | 4.51 | 4.65 | 0.20 | 4.49% | 4.50 | 4.67 | 130228 | 6058.87 | 6.06% |
| 2025-06-18 | 4.55 | 4.45 | -0.12 | -2.63% | 4.39 | 4.55 | 36170 | 1613.04 | 1.68% |
| 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% |
深证大盘股票行情在线 K线走势图
