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
2025-08-01	12.52	12.67	-0.01	-0.08%	12.50	12.80	159999	20225	2.58%
2025-07-31	12.57	12.68	0.03	0.24%	12.57	12.98	215262	27451	3.47%
2025-07-30	12.78	12.65	-0.21	-1.63%	12.50	12.83	185511	23514	2.99%
2025-07-29	12.98	12.86	-0.21	-1.61%	12.60	13.06	267930	34295	4.32%
2025-07-28	13.08	13.07	-0.04	-0.31%	12.82	13.18	189543	24698	3.05%
2025-07-25	13.10	13.11	-0.04	-0.30%	13.05	13.19	139402	18278	2.25%
2025-07-24	12.89	13.15	0.27	2.10%	12.85	13.18	204120	26687	3.29%
2025-07-23	12.93	12.88	-0.13	-1.00%	12.83	13.06	165990	21461	2.67%
2025-07-22	13.10	13.01	-0.08	-0.61%	12.94	13.16	174492	22742	2.81%
2025-07-21	13.06	13.09	-0.10	-0.76%	13.01	13.19	150419	19707	2.42%
2025-07-18	13.22	13.19	-0.03	-0.23%	13.03	13.29	191799	25175	3.09%
2025-07-17	13.17	13.22	0.05	0.38%	13.09	13.22	182740	24046	2.94%
2025-07-16	13.10	13.17	0.05	0.38%	13.07	13.42	180555	23837	2.91%
2025-07-15	13.20	13.12	-0.14	-1.06%	12.90	13.26	217566	28449	3.51%
2025-07-14	13.70	13.26	-0.30	-2.21%	13.11	13.70	319777	42319	5.15%
2025-07-11	13.14	13.56	0.39	2.96%	13.14	13.76	430198	58137	6.93%
2025-07-10	13.28	13.17	-0.19	-1.42%	13.00	13.49	269306	35605	4.34%
2025-07-09	13.50	13.36	-0.22	-1.62%	13.33	13.58	284144	38158	4.58%
2025-07-08	13.29	13.58	0.38	2.88%	13.16	13.67	403219	54489	6.50%
2025-07-07	13.07	13.20	0.05	0.38%	13.06	13.33	208633	27554	3.36%
2025-07-04	13.28	13.15	-0.06	-0.45%	13.01	13.43	304255	40213	4.90%
2025-07-03	13.24	13.21	0.01	0.08%	13.08	13.30	179904	23707	2.90%
2025-07-02	13.40	13.20	-0.24	-1.79%	13.05	13.40	250118	32955	4.03%
2025-07-01	13.75	13.44	-0.31	-2.25%	13.33	13.84	297865	40161	4.80%
2025-06-30	13.73	13.75	-0.13	-0.94%	13.62	13.97	365594	50344	5.89%
2025-06-27	13.91	13.88	0.17	1.24%	13.79	14.33	595395	83486	9.59%
2025-06-26	13.80	13.71	-0.17	-1.22%	13.61	14.16	550264	75991	8.87%
2025-06-25	13.21	13.88	0.57	4.28%	13.12	13.96	630079	86201	10.15%
2025-06-24	13.20	13.31	0.35	2.70%	13.19	13.58	439478	58764	7.08%
2025-06-23	12.46	12.96	0.37	2.94%	12.34	13.06	261738	33504	4.22%
2025-06-20	12.76	12.59	-0.19	-1.49%	12.50	12.84	217759	27558	3.51%
2025-06-19	13.37	12.78	-0.47	-3.55%	12.71	13.45	331774	43048	5.35%
2025-06-18	13.40	13.25	-0.28	-2.07%	13.18	13.80	338643	45438	5.46%
2025-06-17	13.71	13.53	-0.31	-2.24%	13.43	13.80	363359	49242	5.86%
2025-06-16	13.55	13.84	0.54	4.06%	13.37	14.14	537788	73713	8.67%
2025-06-13	14.10	13.30	-0.90	-6.34%	13.27	14.25	607620	82310	9.79%
2025-06-12	14.22	14.20	-0.08	-0.56%	14.00	14.67	739255	105183	11.91%
2025-06-11	13.36	14.28	1.00	7.53%	13.10	14.55	1182786	164857	19.06%
2025-06-10	13.61	13.28	-0.72	-5.14%	13.05	13.96	933191	124878	15.04%
2025-06-09	12.45	14.00	2.02	16.86%	12.45	14.38	1357451	187333	21.88%
2025-06-06	12.20	11.98	-0.30	-2.44%	11.97	12.40	214072	25912	3.45%
2025-06-05	12.13	12.28	0.16	1.32%	11.87	12.41	329632	39782	5.31%
2025-06-04	12.10	12.12	-0.12	-0.98%	11.95	12.32	254614	30811	4.10%
2025-06-03	12.60	12.24	-0.15	-1.21%	12.23	12.80	278322	34774	4.49%
2025-05-30	12.50	12.39	-0.28	-2.21%	12.28	12.73	275942	34301	4.45%
2025-05-29	11.99	12.67	0.69	5.76%	11.80	12.68	409174	50635	6.59%
2025-05-28	12.22	11.98	-0.24	-1.96%	11.88	12.38	223397	26916	3.60%
2025-05-27	12.43	12.22	-0.47	-3.70%	12.15	12.51	287224	35175	4.63%
2025-05-26	12.41	12.69	0.54	4.44%	12.26	13.09	417750	52830	6.73%
2025-05-23	12.46	12.15	-0.42	-3.34%	12.15	12.76	336047	41772	5.42%
2025-05-22	13.03	12.57	-0.20	-1.57%	12.53	13.06	334649	42485	5.39%
2025-05-21	13.38	12.77	-0.97	-7.06%	12.74	13.44	664411	86687	10.71%
2025-05-20	13.03	13.74	1.02	8.02%	12.85	14.04	929079	124402	14.97%
2025-05-19	12.09	12.72	1.35	11.87%	11.65	13.15	761130	94618	12.27%
2025-05-16	11.34	11.37	-0.13	-1.13%	11.24	11.55	127959	14594	2.06%
2025-05-15	11.91	11.50	-0.61	-5.04%	11.48	11.99	263142	30612	4.24%
2025-05-14	11.72	12.11	0.46	3.95%	11.55	12.15	330101	39369	5.32%
2025-05-13	11.82	11.65	-0.05	-0.43%	11.59	11.98	139815	16426	2.25%
2025-05-12	11.56	11.70	0.19	1.65%	11.53	11.72	121328	14131	1.96%
2025-05-09	11.74	11.51	-0.32	-2.70%	11.49	11.77	148561	17191	2.39%
2025-05-08	11.57	11.83	0.14	1.20%	11.57	12.08	234566	27738	3.78%
2025-05-07	12.04	11.69	0.03	0.26%	11.52	12.18	227213	26791	3.66%
2025-05-06	11.32	11.66	0.48	4.29%	11.29	11.66	211776	24440	3.41%
2025-04-30	11.02	11.18	0.16	1.45%	10.98	11.24	126232	14102	2.03%
2025-04-29	10.90	11.02	0.06	0.55%	10.78	11.11	95732	10541	1.54%
2025-04-28	11.29	10.96	-0.16	-1.44%	10.95	11.33	107267	11842	1.73%
2025-04-25	11.01	11.12	0.11	1.00%	10.95	11.17	136379	15090	2.20%
2025-04-24	11.45	11.01	-0.37	-3.25%	10.98	11.49	205080	22796	3.30%