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
2025-09-16	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%
2025-09-05	12.62	12.87	0.17	1.34%	12.32	12.88	224536	28267	3.61%
2025-09-04	12.92	12.70	-0.21	-1.63%	12.40	13.19	288272	37006	4.63%
2025-09-03	13.33	12.91	-0.42	-3.15%	12.88	13.40	318468	41741	5.12%
2025-09-02	13.56	13.33	-0.32	-2.34%	12.86	13.80	441453	58463	7.10%
2025-09-01	13.01	13.65	0.78	6.06%	13.00	14.09	683583	94252	10.99%
2025-08-29	13.14	12.87	-0.28	-2.13%	12.80	13.15	224680	29103	3.61%
2025-08-28	13.04	13.15	0.05	0.38%	12.57	13.15	333318	43058	5.36%
2025-08-27	13.60	13.10	-0.56	-4.10%	13.06	13.75	403501	54228	6.49%
2025-08-26	13.82	13.66	-0.19	-1.37%	13.61	13.97	393399	54212	6.34%
2025-08-25	13.86	13.85	0.09	0.65%	13.60	14.20	630339	87412	10.16%
2025-08-22	13.25	13.76	0.51	3.85%	13.25	13.95	657383	90180	10.59%
2025-08-21	13.31	13.25	-0.15	-1.12%	13.20	13.71	338755	45400	5.46%
2025-08-20	13.28	13.40	0.23	1.75%	13.13	13.95	413875	55654	6.67%
2025-08-19	13.31	13.17	-0.23	-1.72%	13.13	13.41	277569	36750	4.47%
2025-08-18	13.04	13.40	0.25	1.90%	12.96	13.48	438957	58164	7.07%
2025-08-15	12.58	13.15	0.45	3.54%	12.50	13.29	464379	60534	7.48%
2025-08-14	12.90	12.70	-0.20	-1.55%	12.70	13.18	309037	39952	4.98%
2025-08-13	12.88	12.90	0.02	0.16%	12.71	12.97	215349	27652	3.47%
2025-08-12	12.77	12.88	0.08	0.63%	12.70	12.96	200776	25746	3.24%
2025-08-11	12.49	12.80	0.38	3.06%	12.37	12.85	228323	29064	3.68%
2025-08-08	12.67	12.42	-0.26	-2.05%	12.40	12.68	191963	23985	3.09%
2025-08-07	12.75	12.68	-0.06	-0.47%	12.64	12.85	169589	21610	2.73%
2025-08-06	12.65	12.74	0.06	0.47%	12.57	12.74	126970	16097	2.05%
2025-08-05	12.71	12.68	-0.05	-0.39%	12.60	12.82	146806	18631	2.37%
2025-08-04	12.60	12.73	0.06	0.47%	12.44	12.73	129450	16285	2.09%
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%