欣天科技 (300615) - 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	13.16	12.72	-0.40	-3.05%	12.65	13.19	50622	6470	4.04%
2025-12-15	13.11	13.12	-0.15	-1.13%	12.86	13.29	48190	6313	3.85%
2025-12-12	13.71	13.27	-0.35	-2.57%	13.26	13.84	51541	6978	4.11%
2025-12-11	14.16	13.62	-0.54	-3.81%	13.62	14.22	50744	7039	4.05%
2025-12-10	14.35	14.16	-0.12	-0.84%	14.03	14.35	44342	6282	3.54%
2025-12-09	14.37	14.28	-0.09	-0.63%	14.17	14.51	43507	6224	3.47%
2025-12-08	14.00	14.37	0.44	3.16%	13.93	14.41	55525	7931	4.43%
2025-12-05	13.60	13.93	0.33	2.43%	13.40	13.99	40769	5611	3.25%
2025-12-04	13.85	13.60	-0.25	-1.81%	13.35	13.95	35011	4759	2.80%
2025-12-03	14.13	13.85	-0.28	-1.98%	13.79	14.21	38867	5418	3.10%
2025-12-02	14.15	14.13	-0.10	-0.70%	14.00	14.29	41142	5808	3.28%
2025-12-01	14.08	14.23	0.22	1.57%	13.94	14.29	44089	6259	3.52%
2025-11-28	13.87	14.01	0.11	0.79%	13.75	14.01	37428	5207	2.99%
2025-11-27	13.76	13.90	0.07	0.51%	13.70	13.98	36337	5041	2.90%
2025-11-26	13.73	13.83	0.10	0.73%	13.69	14.12	51348	7145	4.10%
2025-11-25	13.37	13.73	0.44	3.31%	13.37	13.85	47490	6503	3.79%
2025-11-24	13.13	13.29	0.26	2.00%	13.03	13.41	46201	6116	3.69%
2025-11-21	13.52	13.03	-0.59	-4.33%	12.88	13.69	44067	5824	3.52%
2025-11-20	13.68	13.62	0.07	0.52%	13.36	13.76	36975	5020	2.95%
2025-11-19	14.01	13.55	-0.46	-3.28%	13.54	14.12	40632	5572	3.24%
2025-11-18	14.12	14.01	-0.04	-0.28%	13.91	14.12	35824	5013	2.86%
2025-11-17	13.84	14.05	0.21	1.52%	13.84	14.10	43623	6110	3.48%
2025-11-14	13.70	13.84	0.10	0.73%	13.64	14.02	47533	6603	3.79%
2025-11-13	13.82	13.74	-0.05	-0.36%	13.68	13.85	32449	4465	2.59%
2025-11-12	13.78	13.79	-0.01	-0.07%	13.61	13.86	40638	5579	3.24%
2025-11-11	13.88	13.80	-0.04	-0.29%	13.71	13.96	39234	5427	3.13%
2025-11-10	13.85	13.84	-0.02	-0.14%	13.79	13.94	39565	5485	3.16%
2025-11-07	13.91	13.86	-0.11	-0.79%	13.76	13.95	44207	6110	3.53%
2025-11-06	13.87	13.97	0.08	0.58%	13.72	14.00	45214	6274	3.61%
2025-11-05	13.71	13.89	0.11	0.80%	13.63	13.96	47175	6526	3.77%
2025-11-04	13.90	13.78	-0.10	-0.72%	13.70	13.90	33746	4655	2.69%
2025-11-03	13.93	13.88	0.06	0.43%	13.72	13.93	51893	7185	4.14%
2025-10-31	13.78	13.82	0.06	0.44%	13.68	14.00	44965	6228	3.59%
2025-10-30	13.95	13.76	-0.22	-1.57%	13.74	14.02	58729	8134	4.69%
2025-10-29	14.41	13.98	-0.43	-2.98%	13.91	14.48	75724	10624	6.05%
2025-10-28	14.01	14.41	0.40	2.86%	13.76	14.42	109242	15459	8.72%
2025-10-27	14.16	14.01	-0.59	-4.04%	13.70	14.41	126966	17712	10.14%
2025-10-24	14.07	14.60	0.49	3.47%	14.07	14.65	63283	9150	5.05%
2025-10-23	13.92	14.11	0.18	1.29%	13.88	14.18	44270	6200	3.53%
2025-10-22	13.72	13.93	0.19	1.38%	13.62	14.00	30492	4227	2.43%
2025-10-21	13.45	13.74	0.30	2.23%	13.32	13.75	31715	4314	2.53%
2025-10-20	13.31	13.44	0.35	2.67%	13.20	13.57	36266	4863	2.90%
2025-10-17	13.45	13.09	-0.31	-2.31%	13.09	13.50	37371	4951	2.98%
2025-10-16	13.54	13.40	-0.17	-1.25%	13.35	13.69	28983	3899	2.31%
2025-10-15	13.47	13.57	0.15	1.12%	13.31	13.70	37995	5124	3.03%
2025-10-14	13.57	13.42	-0.02	-0.15%	13.42	13.78	57250	7776	4.57%
2025-10-13	12.91	13.44	-0.06	-0.44%	12.43	13.59	58522	7710	4.67%
2025-10-10	13.65	13.50	-0.21	-1.53%	13.42	13.76	46264	6263	3.69%
2025-10-09	13.94	13.71	-0.08	-0.58%	13.68	14.00	45603	6312	3.64%
2025-09-30	13.91	13.79	-0.07	-0.51%	13.77	14.05	33353	4621	2.66%
2025-09-29	13.75	13.86	0.12	0.87%	13.49	13.98	39926	5511	3.19%
2025-09-26	13.93	13.74	-0.19	-1.36%	13.64	13.95	32759	4523	2.62%
2025-09-25	14.17	13.93	-0.27	-1.90%	13.93	14.21	38690	5434	3.09%
2025-09-24	13.65	14.20	0.41	2.97%	13.50	14.24	47696	6694	3.81%
2025-09-23	14.02	13.79	-0.27	-1.92%	13.27	14.35	59478	8076	4.75%
2025-09-22	14.05	14.06	0.01	0.07%	13.89	14.17	34037	4778	2.72%
2025-09-19	14.43	14.05	-0.20	-1.40%	13.91	14.43	38459	5426	3.07%
2025-09-18	14.50	14.25	-0.30	-2.06%	14.10	14.61	50197	7210	4.01%
2025-09-17	14.45	14.55	0.08	0.55%	14.36	14.65	34654	5039	2.77%
2025-09-16	14.20	14.47	0.29	2.05%	14.04	14.48	43933	6289	3.51%
2025-09-15	14.26	14.18	-0.03	-0.21%	13.95	14.26	36106	5095	2.88%
2025-09-12	14.43	14.21	-0.26	-1.80%	14.20	14.45	42453	6068	3.39%
2025-09-11	13.88	14.47	0.56	4.03%	13.81	14.49	65540	9316	5.23%
2025-09-10	13.90	13.91	0.04	0.29%	13.84	14.07	43439	6056	3.47%
2025-09-09	14.10	13.87	-0.20	-1.42%	13.76	14.10	56340	7865	4.50%
2025-09-08	14.19	14.07	-0.25	-1.75%	13.79	14.31	71983	10086	5.75%