ST天圣（002872）历史行情
以下为ST天圣近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.230 | 6.120 | 6.280 | 6.090 | -0.070 | -1.131% | 414.22万 | 0.26亿 | 1.927% |
| 2026-10-07 | 6.210 | 6.190 | 6.280 | 6.150 | 0.070 | 1.144% | 428.33万 | 0.27亿 | 1.993% |
| 2026-10-06 | 6.210 | 6.190 | 6.280 | 6.150 | 0.070 | 1.144% | 428.33万 | 0.27亿 | 1.993% |
| 2026-10-05 | 6.210 | 6.190 | 6.280 | 6.150 | 0.070 | 1.144% | 428.33万 | 0.27亿 | 1.993% |
| 2026-10-02 | 6.210 | 6.190 | 6.280 | 6.150 | 0.070 | 1.144% | 428.33万 | 0.27亿 | 1.993% |
| 2026-10-01 | 6.210 | 6.190 | 6.280 | 6.150 | 0.070 | 1.144% | 428.33万 | 0.27亿 | 1.993% |
| 2026-09-30 | 6.210 | 6.190 | 6.280 | 6.150 | 0.070 | 1.144% | 4.28万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.020 | 6.120 | 6.270 | 6.010 | 0.080 | 1.325% | 5.48万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.940 | 6.040 | 6.050 | 5.830 | 0.100 | 1.684% | 3.42万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.950 | 5.940 | 5.970 | 5.890 | -0.020 | -0.336% | 273.22万 | 0.16亿 | 1.271% |
| 2026-09-24 | 5.950 | 5.940 | 5.970 | 5.890 | -0.020 | -0.336% | 2.73万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.020 | 5.960 | 6.030 | 5.960 | -0.070 | -1.161% | 1.89万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.050 | 6.030 | 6.070 | 5.940 | -0.020 | -0.331% | 3.79万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.880 | 6.050 | 6.070 | 5.880 | 0.170 | 2.891% | 4.08万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.950 | 5.880 | 6.030 | 5.840 | -0.060 | -1.010% | 3.65万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.830 | 5.940 | 5.940 | 5.810 | 0.100 | 1.712% | 3.10万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.780 | 5.840 | 5.880 | 5.780 | 0.060 | 1.038% | 3.35万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.950 | 5.780 | 5.950 | 5.760 | -0.190 | -3.183% | 4.03万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.760 | 5.970 | 6.040 | 5.760 | 0.200 | 3.466% | 3.88万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.890 | 5.770 | 5.890 | 5.740 | -0.070 | -1.199% | 3.21万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.870 | 5.840 | 5.880 | 5.720 | -0.030 | -0.511% | 4.58万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.060 | 5.870 | 6.100 | 5.850 | -0.220 | -3.612% | 5.33万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.940 | 6.090 | 6.170 | 5.930 | 0.160 | 2.698% | 5.18万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.840 | 5.930 | 5.930 | 5.800 | 0.120 | 2.065% | 2.81万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.800 | 5.810 | 5.910 | 5.760 | 0.060 | 1.043% | 5.33万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.080 | 5.750 | 6.090 | 5.740 | -0.280 | -4.643% | 6.34万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.970 | 6.030 | 6.120 | 5.910 | 0.080 | 1.345% | 5.08万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.900 | 5.950 | 6.130 | 5.890 | -0.010 | -0.168% | 4.94万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.670 | 5.960 | 6.070 | 5.600 | 0.230 | 4.014% | 8.44万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.770 | 5.730 | 5.840 | 5.640 | -0.100 | -1.715% | 5.06万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.490 | 5.830 | 5.940 | 5.450 | 0.340 | 6.193% | 10.46万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.370 | 5.490 | 5.510 | 5.360 | 0.110 | 2.045% | 3.43万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.310 | 5.380 | 5.380 | 5.290 | 0.060 | 1.128% | 1.99万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.300 | 5.320 | 5.330 | 5.250 | 0.020 | 0.377% | 2.17万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.290 | 5.300 | 5.320 | 5.240 | 0.000 | 0.000% | 1.99万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.270 | 5.300 | 5.420 | 5.270 | 0.040 | 0.760% | 3.08万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.430 | 5.260 | 5.490 | 5.250 | -0.160 | -2.952% | 3.13万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.350 | 5.420 | 5.420 | 5.240 | 0.100 | 1.880% | 2.94万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.330 | 5.320 | 5.370 | 5.270 | -0.030 | -0.561% | 1.38万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.340 | 5.350 | 5.420 | 5.220 | 0.010 | 0.187% | 2.38万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.370 | 5.340 | 5.390 | 5.320 | -0.020 | -0.373% | 2.29万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.300 | 5.360 | 5.390 | 5.290 | 0.040 | 0.752% | 2.16万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.350 | 5.320 | 5.440 | 5.320 | -0.020 | -0.375% | 3.08万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.180 | 5.340 | 5.360 | 5.160 | 0.150 | 2.890% | 3.40万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.200 | 5.190 | 5.220 | 5.130 | -0.030 | -0.575% | 2.45万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.070 | 5.220 | 5.240 | 5.060 | 0.160 | 3.162% | 3.05万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.040 | 5.060 | 5.110 | 5.030 | 0.010 | 0.198% | 2.05万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.070 | 5.050 | 5.130 | 5.050 | 0.000 | 0.000% | 2.69万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.000 | 5.050 | 5.060 | 4.950 | 0.100 | 2.020% | 1.59万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.890 | 4.950 | 4.980 | 4.880 | 0.060 | 1.227% | 1.49万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.900 | 4.890 | 4.970 | 4.880 | -0.040 | -0.811% | 1.22万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.920 | 4.930 | 4.970 | 4.860 | 0.030 | 0.612% | 1.71万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.820 | 4.900 | 5.080 | 4.800 | 0.040 | 0.823% | 2.78万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.640 | 4.860 | 4.870 | 4.610 | 0.220 | 4.741% | 2.27万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.700 | 4.640 | 4.790 | 4.640 | -0.110 | -2.316% | 2.36万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.680 | 4.750 | 4.780 | 4.650 | 0.100 | 2.151% | 1.69万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.670 | 4.650 | 4.700 | 4.600 | -0.020 | -0.428% | 1.07万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.690 | 4.670 | 4.710 | 4.500 | -0.040 | -0.849% | 2.38万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.820 | 4.710 | 5.010 | 4.660 | -0.090 | -1.875% | 2.99万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.950 | 4.800 | 5.060 | 4.800 | -0.180 | -3.614% | 2.81万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.920 | 4.980 | 5.020 | 4.920 | 0.000 | 0.000% | 2.35万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.790 | 4.980 | 5.070 | 4.750 | 0.180 | 3.750% | 4.26万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.710 | 4.800 | 4.810 | 4.670 | 0.090 | 1.911% | 0.93万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.840 | 4.710 | 4.900 | 4.660 | -0.170 | -3.484% | 2.05万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.800 | 4.880 | 4.940 | 4.780 | 0.030 | 0.619% | 1.94万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.830 | 4.850 | 4.910 | 4.760 | -0.040 | -0.818% | 2.02万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.800 | 4.890 | 4.890 | 4.720 | 0.090 | 1.875% | 1.83万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.050 | 4.800 | 5.060 | 4.780 | -0.280 | -5.512% | 3.91万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.100 | 5.080 | 5.110 | 4.990 | 0.050 | 0.994% | 2.99万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.780 | 5.030 | 5.030 | 4.780 | 0.240 | 5.010% | 4.14万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.660 | 4.790 | 4.840 | 4.640 | 0.130 | 2.790% | 2.78万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.470 | 4.660 | 4.670 | 4.470 | 0.170 | 3.786% | 2.85万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.480 | 4.490 | 4.490 | 4.390 | 0.020 | 0.447% | 1.78万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.500 | 4.470 | 4.530 | 4.320 | -0.050 | -1.106% | 3.45万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.660 | 4.520 | 4.660 | 4.470 | -0.120 | -2.586% | 2.37万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.750 | 4.640 | 4.770 | 4.550 | -0.110 | -2.316% | 3.19万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.890 | 4.750 | 4.920 | 4.730 | -0.140 | -2.863% | 3.16万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.780 | 4.890 | 4.960 | 4.780 | 0.060 | 1.242% | 4.04万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.910 | 4.830 | 4.920 | 4.680 | -0.100 | -2.028% | 6.28万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.040 | 4.930 | 5.040 | 4.920 | -0.100 | -1.988% | 2.50万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.140 | 5.030 | 5.140 | 5.000 | -0.100 | -1.949% | 2.96万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.190 | 5.130 | 5.220 | 5.080 | -0.050 | -0.965% | 3.26万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.150 | 5.180 | 5.200 | 5.060 | 0.040 | 0.778% | 2.95万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.110 | 5.140 | 5.220 | 5.110 | 0.120 | 2.390% | 2.83万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.040 | 5.020 | 5.100 | 4.950 | -0.030 | -0.594% | 2.60万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.120 | 5.050 | 5.120 | 4.990 | -0.070 | -1.367% | 3.61万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.130 | 5.120 | 5.190 | 5.070 | 0.000 | 0.000% | 2.42万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.190 | 5.120 | 5.260 | 5.060 | -0.120 | -2.290% | 4.16万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.230 | 5.240 | 5.300 | 5.200 | -0.010 | -0.190% | 2.67万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.320 | 5.250 | 5.320 | 5.220 | -0.100 | -1.869% | 3.19万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.450 | 5.350 | 5.490 | 5.310 | -0.110 | -2.015% | 3.64万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.470 | 5.460 | 5.560 | 5.450 | -0.040 | -0.727% | 2.33万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.390 | 5.500 | 5.500 | 5.340 | 0.100 | 1.852% | 4.06万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.510 | 5.400 | 5.510 | 5.310 | -0.120 | -2.174% | 5.91万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.450 | 5.520 | 5.590 | 5.450 | 0.040 | 0.730% | 4.39万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.440 | 5.480 | 5.530 | 5.310 | 0.030 | 0.550% | 5.48万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.450 | 5.450 | 5.470 | 5.360 | -0.020 | -0.366% | 3.22万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.430 | 5.470 | 5.480 | 5.380 | 0.050 | 0.923% | 3.80万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.260 | 5.420 | 5.490 | 5.210 | 0.180 | 3.435% | 6.16万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.430 | 5.240 | 5.460 | 5.240 | -0.190 | -3.499% | 4.98万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.490 | 5.430 | 5.500 | 5.390 | -0.070 | -1.273% | 3.09万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.420 | 5.500 | 5.550 | 5.420 | 0.070 | 1.289% | 3.15万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.350 | 5.430 | 5.440 | 5.330 | 0.040 | 0.742% | 3.52万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.540 | 5.390 | 5.540 | 5.330 | -0.130 | -2.355% | 3.88万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.480 | 5.520 | 5.540 | 5.410 | 0.090 | 1.657% | 4.05万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.490 | 5.430 | 5.490 | 5.410 | -0.040 | -0.731% | 3.36万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.550 | 5.470 | 5.560 | 5.420 | -0.090 | -1.619% | 4.99万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.580 | 5.560 | 5.610 | 5.510 | -0.030 | -0.537% | 3.55万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.400 | 5.590 | 5.650 | 5.400 | 0.160 | 2.947% | 4.52万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.330 | 5.430 | 5.480 | 5.320 | 0.080 | 1.495% | 4.61万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.440 | 5.350 | 5.440 | 5.320 | -0.070 | -1.292% | 4.92万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.490 | 5.420 | 5.580 | 5.400 | -0.020 | -0.368% | 8.49万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.270 | 5.440 | 5.440 | 5.220 | 0.260 | 5.019% | 7.21万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.170 | 5.180 | 5.260 | 5.130 | 0.020 | 0.388% | 4.42万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.000 | 5.160 | 5.190 | 4.960 | 0.160 | 3.200% | 5.05万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.950 | 5.000 | 5.010 | 4.930 | 0.040 | 0.806% | 2.22万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.010 | 4.960 | 5.040 | 4.940 | -0.080 | -1.587% | 3.06万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.020 | 5.040 | 5.040 | 5.000 | 0.040 | 0.800% | 1.82万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.000 | 5.000 | 5.020 | 4.980 | 0.010 | 0.200% | 1.58万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.030 | 4.990 | 5.030 | 4.970 | -0.030 | -0.598% | 2.29万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.080 | 5.020 | 5.100 | 4.980 | -0.070 | -1.375% | 2.93万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.100 | 5.090 | 5.110 | 5.050 | 0.000 | 0.000% | 1.70万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.110 | 5.090 | 5.130 | 5.070 | 0.000 | 0.000% | 2.30万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.090 | 5.090 | 5.120 | 5.020 | -0.010 | -0.196% | 2.52万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.030 | 5.100 | 5.110 | 5.030 | 0.060 | 1.190% | 2.39万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.060 | 5.040 | 5.100 | 5.030 | 0.000 | 0.000% | 2.00万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.120 | 5.030 | 5.120 | 5.010 | 0.000 | 0.000% | 2.48万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.050 | 5.150 | 5.150 | 5.050 | 0.000 | 0.000% | 3.29万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.900 | 5.020 | 5.040 | 4.900 | 0.000 | 0.000% | 3.26万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.100 | 4.930 | 5.120 | 4.880 | 0.000 | 0.000% | 4.26万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.170 | 5.100 | 5.240 | 5.080 | 0.000 | 0.000% | 3.38万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.110 | 5.160 | 5.160 | 5.070 | 0.000 | 0.000% | 3.69万 | 0.00亿 | 0.000% |