旗天科技 (300061) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	10.72	10.57	-0.22	-2.04%	10.38	10.82	120398	12725	1.94%
2025-12-15	11.01	10.79	-0.32	-2.88%	10.76	11.09	105370	11484	1.69%
2025-12-12	11.01	11.11	0.10	0.91%	10.96	11.27	93398	10392	1.50%
2025-12-11	11.32	11.01	-0.34	-3.00%	11.01	11.49	124072	13869	1.99%
2025-12-10	11.12	11.35	0.11	0.98%	11.08	11.49	160007	18106	2.57%
2025-12-09	10.93	11.24	0.20	1.81%	10.93	11.66	236227	26843	3.80%
2025-12-08	11.00	11.04	0.00	0.00%	10.94	11.14	78412	8658	1.26%
2025-12-05	10.93	11.04	-0.01	-0.09%	10.82	11.09	99325	10897	1.60%
2025-12-04	10.82	11.05	0.16	1.47%	10.67	11.19	112326	12235	1.81%
2025-12-03	11.05	10.89	-0.16	-1.45%	10.85	11.09	72824	7958	1.17%
2025-12-02	11.10	11.05	-0.06	-0.54%	11.01	11.11	52955	5854	0.85%
2025-12-01	11.11	11.11	0.00	0.00%	11.01	11.15	66433	7361	1.07%
2025-11-28	11.21	11.11	-0.05	-0.45%	11.01	11.22	76637	8506	1.23%
2025-11-27	11.37	11.16	-0.41	-3.54%	11.16	11.41	162343	18326	2.61%
2025-11-26	11.16	11.57	0.42	3.77%	11.01	11.99	282260	32362	4.54%
2025-11-25	11.00	11.15	0.12	1.09%	10.95	11.27	105006	11736	1.69%
2025-11-24	10.80	11.03	0.33	3.08%	10.61	11.10	112655	12263	1.81%
2025-11-21	10.89	10.70	-0.26	-2.37%	10.61	11.07	95482	10316	1.53%
2025-11-20	10.95	10.96	-0.06	-0.54%	10.94	11.06	56679	6227	0.91%
2025-11-19	11.26	11.02	-0.24	-2.13%	10.98	11.30	94323	10419	1.52%
2025-11-18	11.00	11.26	0.17	1.53%	10.97	11.46	142180	15985	2.29%
2025-11-17	11.00	11.09	0.02	0.18%	10.86	11.16	85293	9442	1.37%
2025-11-14	11.00	11.07	-0.02	-0.18%	11.00	11.24	74197	8246	1.19%
2025-11-13	11.11	11.09	0.02	0.18%	11.01	11.17	64498	7137	1.04%
2025-11-12	11.25	11.07	-0.22	-1.95%	11.05	11.28	99442	11063	1.60%
2025-11-11	11.36	11.29	0.03	0.27%	11.27	11.59	131127	15022	2.11%
2025-11-10	11.22	11.26	0.05	0.45%	11.17	11.29	62664	7035	1.01%
2025-11-07	11.23	11.21	-0.12	-1.06%	11.21	11.38	65778	7400	1.06%
2025-11-06	11.49	11.33	-0.15	-1.31%	11.31	11.53	92557	10505	1.49%
2025-11-05	11.40	11.48	-0.09	-0.78%	11.31	11.55	73541	8432	1.18%
2025-11-04	11.62	11.57	-0.11	-0.94%	11.47	11.69	78389	9056	1.26%
2025-11-03	11.60	11.68	0.04	0.34%	11.50	11.77	90587	10540	1.46%
2025-10-31	11.55	11.64	0.20	1.75%	11.49	11.77	113440	13222	1.82%
2025-10-30	11.63	11.44	-0.21	-1.80%	11.41	11.69	97634	11246	1.57%
2025-10-29	11.76	11.65	-0.24	-2.02%	11.57	11.77	120589	14051	1.94%
2025-10-28	11.40	11.89	0.32	2.77%	11.26	12.01	216467	25331	3.48%
2025-10-27	11.60	11.57	-0.10	-0.86%	11.50	11.65	110911	12812	1.78%
2025-10-24	11.82	11.67	-0.20	-1.68%	11.60	11.89	141506	16535	2.27%
2025-10-23	11.93	11.87	0.17	1.45%	11.68	12.18	191191	22840	3.07%
2025-10-22	11.55	11.70	0.06	0.52%	11.54	12.08	162052	19174	2.60%
2025-10-21	11.77	11.64	-0.16	-1.36%	11.55	11.79	130316	15176	2.09%
2025-10-20	11.68	11.80	0.14	1.20%	11.40	11.88	221476	25783	3.56%
2025-10-17	10.90	11.66	0.77	7.07%	10.84	12.26	421273	48895	6.77%
2025-10-16	11.08	10.89	-0.25	-2.24%	10.84	11.11	102337	11221	1.64%
2025-10-15	11.06	11.14	0.07	0.63%	10.99	11.20	90570	10056	1.46%
2025-10-14	11.30	11.07	-0.21	-1.86%	11.01	11.45	120150	13449	1.93%
2025-10-13	10.88	11.28	-0.38	-3.26%	10.71	11.28	172444	19126	2.77%
2025-10-10	11.90	11.66	-0.30	-2.51%	11.65	11.93	175000	20525	2.81%
2025-10-09	12.08	11.96	-0.16	-1.32%	11.90	12.15	146958	17640	2.36%
2025-09-30	12.20	12.12	-0.08	-0.66%	12.11	12.37	118322	14466	1.90%
2025-09-29	12.30	12.20	-0.02	-0.16%	11.90	12.37	127686	15509	2.05%
2025-09-26	12.37	12.22	-0.21	-1.69%	12.22	12.50	117730	14527	1.89%
2025-09-25	12.55	12.43	-0.24	-1.89%	12.42	12.76	146007	18401	2.35%
2025-09-24	12.33	12.67	0.22	1.77%	12.25	12.69	151620	19010	2.44%
2025-09-23	12.70	12.45	-0.38	-2.96%	12.20	12.72	213209	26450	3.43%
2025-09-22	12.71	12.83	0.07	0.55%	12.61	12.84	151930	19305	2.44%
2025-09-19	12.79	12.76	-0.15	-1.16%	12.66	12.97	235592	30102	3.79%
2025-09-18	13.56	12.91	-0.76	-5.56%	12.77	13.58	483619	63806	7.77%
2025-09-17	13.18	13.67	0.49	3.72%	13.08	13.85	447031	60312	7.19%
2025-09-16	13.04	13.18	0.20	1.54%	12.88	13.23	183107	23936	2.94%
2025-09-15	13.13	12.98	-0.25	-1.89%	12.97	13.23	183440	23964	2.95%
2025-09-12	13.35	13.23	-0.16	-1.19%	13.16	13.52	254675	33872	4.09%
2025-09-11	13.16	13.39	0.36	2.76%	12.92	13.50	270152	35677	4.34%
2025-09-10	13.17	13.03	-0.24	-1.81%	13.03	13.35	199122	26204	3.20%
2025-09-09	13.72	13.27	-0.45	-3.28%	13.20	13.79	294875	39644	4.74%
2025-09-08	13.00	13.72	0.85	6.60%	12.86	13.85	586766	79489	9.43%