天玑科技 (300245) - 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	16.02	16.31	0.25	1.56%	15.94	16.32	107198	17328	3.43%
2025-09-15	16.16	16.06	-0.19	-1.17%	15.95	16.30	101033	16255	3.23%
2025-09-12	16.35	16.25	-0.42	-2.52%	16.22	16.62	182072	29828	5.82%
2025-09-11	16.90	16.67	0.73	4.58%	16.53	17.13	283665	47653	9.07%
2025-09-10	15.95	15.94	0.18	1.14%	15.70	16.10	97681	15524	3.12%
2025-09-09	16.14	15.76	-0.38	-2.35%	15.66	16.14	97653	15481	3.12%
2025-09-08	16.27	16.14	-0.07	-0.43%	16.00	16.32	106160	17143	3.39%
2025-09-05	16.00	16.21	0.27	1.69%	15.66	16.21	98430	15772	3.15%
2025-09-04	16.04	15.94	-0.11	-0.69%	15.66	16.39	129922	20923	4.15%
2025-09-03	16.70	16.05	-0.70	-4.18%	16.00	16.85	144141	23543	4.61%
2025-09-02	17.56	16.75	-0.84	-4.78%	16.50	17.58	218299	36800	6.98%
2025-09-01	17.55	17.59	0.13	0.74%	17.46	18.35	223023	39692	7.13%
2025-08-29	17.81	17.46	-0.68	-3.75%	17.37	17.95	218856	38483	7.00%
2025-08-28	18.10	18.14	-0.39	-2.10%	17.16	18.19	366292	65057	11.77%
2025-08-27	19.21	18.53	-0.75	-3.89%	18.50	19.45	242790	46450	7.80%
2025-08-26	19.13	19.28	-0.02	-0.10%	19.05	19.78	223333	43408	7.17%
2025-08-25	19.10	19.30	0.23	1.21%	19.05	19.63	272658	52637	8.76%
2025-08-22	18.95	19.07	0.18	0.95%	18.85	19.26	216638	41363	6.96%
2025-08-21	18.98	18.89	-0.05	-0.26%	18.77	19.18	195272	37041	6.27%
2025-08-20	18.71	18.94	0.13	0.69%	18.40	18.94	177328	33133	5.70%
2025-08-19	18.90	18.81	-0.18	-0.95%	18.77	19.18	220386	41745	7.08%
2025-08-18	18.63	18.99	0.37	1.99%	18.53	19.21	290499	54993	9.33%
2025-08-15	18.06	18.62	0.58	3.22%	17.91	18.70	258973	47842	8.32%
2025-08-14	18.38	18.04	-0.33	-1.80%	18.02	18.56	173586	31800	5.58%
2025-08-13	18.34	18.37	-0.03	-0.16%	18.09	18.60	206157	37856	6.62%
2025-08-12	18.04	18.40	0.40	2.22%	17.84	18.66	239226	43857	7.69%
2025-08-11	17.65	18.00	0.33	1.87%	17.61	18.13	117601	21144	3.78%
2025-08-08	18.29	17.67	-0.48	-2.64%	17.66	18.29	127441	22679	4.09%
2025-08-07	18.38	18.15	-0.15	-0.82%	18.05	18.48	120479	21953	3.87%
2025-08-06	18.01	18.30	0.29	1.61%	17.90	18.37	149341	27222	4.80%
2025-08-05	17.88	18.01	0.09	0.50%	17.78	18.08	90654	16265	2.91%
2025-08-04	17.68	17.92	0.15	0.84%	17.52	17.93	71594	12729	2.30%
2025-08-01	17.88	17.77	-0.06	-0.34%	17.43	17.90	106486	18843	3.42%
2025-07-31	17.72	17.83	0.03	0.17%	17.69	18.08	100913	18085	3.24%
2025-07-30	18.29	17.80	-0.50	-2.73%	17.75	18.29	121269	21786	3.90%
2025-07-29	18.40	18.30	-0.07	-0.38%	17.90	18.40	123558	22351	3.97%
2025-07-28	18.60	18.37	-0.16	-0.86%	18.33	18.65	106450	19617	3.42%
2025-07-25	18.50	18.53	0.04	0.22%	18.32	18.61	122260	22570	3.93%
2025-07-24	18.20	18.49	0.30	1.65%	18.09	18.52	139791	25740	4.49%
2025-07-23	18.01	18.19	0.06	0.33%	17.93	18.39	126547	22996	4.07%
2025-07-22	18.38	18.13	-0.24	-1.31%	17.93	18.39	146215	26510	4.70%
2025-07-21	18.37	18.37	0.01	0.05%	18.24	18.53	102823	18915	3.30%
2025-07-18	18.58	18.36	-0.29	-1.55%	18.28	18.78	136413	25196	4.38%
2025-07-17	18.44	18.65	0.19	1.03%	18.29	18.65	137457	25434	4.42%
2025-07-16	18.85	18.46	-0.29	-1.55%	18.45	19.05	166915	31289	5.36%
2025-07-15	18.67	18.75	-0.03	-0.16%	18.21	18.76	175996	32559	5.65%
2025-07-14	19.16	18.78	-0.37	-1.93%	18.61	19.22	169854	31898	5.46%
2025-07-11	18.77	19.15	0.55	2.96%	18.69	19.40	294016	56292	9.45%
2025-07-10	18.68	18.60	-0.22	-1.17%	18.41	18.78	150226	27919	4.83%
2025-07-09	19.30	18.82	-0.61	-3.14%	18.80	19.35	224898	42797	7.23%
2025-07-08	18.58	19.43	0.71	3.79%	18.46	19.43	302948	58066	9.73%
2025-07-07	18.45	18.72	0.25	1.35%	18.26	18.80	160007	29815	5.14%
2025-07-04	18.66	18.47	-0.17	-0.91%	18.21	18.98	243088	45273	7.81%
2025-07-03	18.80	18.64	-0.02	-0.11%	18.55	18.99	173882	32574	5.59%
2025-07-02	19.03	18.66	-0.46	-2.41%	18.52	19.11	161346	30262	5.18%
2025-07-01	19.40	19.12	-0.25	-1.29%	18.80	19.44	206022	39236	6.62%
2025-06-30	19.68	19.37	-0.02	-0.10%	19.24	19.68	229309	44418	7.37%
2025-06-27	19.81	19.39	-0.49	-2.46%	19.37	20.22	431910	85058	13.88%
2025-06-26	20.04	19.88	-0.15	-0.75%	19.60	20.40	509322	101992	16.36%
2025-06-25	18.87	20.03	1.15	6.09%	18.70	20.47	603022	118302	19.37%
2025-06-24	18.18	18.88	0.80	4.42%	17.93	19.03	338616	63210	10.88%
2025-06-23	17.07	18.08	0.83	4.81%	17.00	18.22	239440	42383	7.69%
2025-06-20	17.63	17.25	-0.55	-3.09%	17.05	17.78	186554	32361	5.99%
2025-06-19	18.25	17.80	-0.59	-3.21%	17.58	18.63	298016	53517	9.57%
2025-06-18	18.89	18.39	-0.79	-4.12%	18.37	19.79	372930	70743	11.98%
2025-06-17	18.96	19.18	0.29	1.54%	18.76	20.50	529556	104146	17.01%
2025-06-16	18.20	18.89	0.43	2.33%	18.16	18.92	290232	54270	9.32%
2025-06-13	19.13	18.46	-0.93	-4.80%	18.36	19.28	384131	72112	12.34%
2025-06-12	18.04	19.39	0.93	5.04%	18.04	19.55	578078	109131	18.57%
2025-06-11	17.82	18.46	0.27	1.48%	17.58	19.35	479338	88322	15.40%
2025-06-10	17.50	18.19	0.93	5.39%	17.49	19.65	550634	101300	17.69%
2025-06-09	16.97	17.26	0.33	1.95%	16.86	17.45	173257	29791	5.57%