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
2025-10-31	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%
2025-09-05	14.18	14.32	0.33	2.36%	13.94	14.36	54881	7777	4.38%
2025-09-04	14.30	13.99	-0.18	-1.27%	13.80	14.49	55991	7952	4.47%
2025-09-03	14.74	14.17	-0.45	-3.08%	14.15	14.76	54193	7791	4.33%
2025-09-02	15.20	14.62	-0.48	-3.18%	14.23	15.20	79901	11632	6.38%
2025-09-01	14.99	15.10	0.20	1.34%	14.92	15.25	73504	11102	5.87%
2025-08-29	15.36	14.90	-0.39	-2.55%	14.80	15.39	72120	10772	5.76%
2025-08-28	15.02	15.29	0.28	1.87%	14.65	15.47	96511	14558	7.71%
2025-08-27	15.61	15.01	-0.66	-4.21%	14.95	15.75	89507	13806	7.15%
2025-08-26	15.48	15.67	0.17	1.10%	15.32	15.77	87560	13695	6.99%
2025-08-25	15.43	15.50	0.07	0.45%	15.25	15.57	99434	15342	7.94%
2025-08-22	15.58	15.43	0.06	0.39%	15.26	15.71	79594	12269	6.35%
2025-08-21	15.56	15.37	0.00	0.00%	15.28	15.80	92599	14320	7.39%
2025-08-20	15.27	15.37	0.11	0.72%	15.09	15.39	80569	12288	6.43%
2025-08-19	15.17	15.26	0.08	0.53%	15.03	15.33	84885	12925	6.78%
2025-08-18	15.02	15.18	0.17	1.13%	15.02	15.28	64606	9803	5.16%
2025-08-15	14.97	15.01	0.17	1.15%	14.85	15.18	60563	9095	4.84%
2025-08-14	15.35	14.84	-0.52	-3.39%	14.81	15.45	79121	11901	6.32%
2025-08-13	15.33	15.36	0.03	0.20%	15.18	15.39	64425	9857	5.14%
2025-08-12	15.27	15.33	-0.05	-0.33%	15.16	15.38	58892	8994	4.70%
2025-08-11	15.25	15.38	0.13	0.85%	15.09	15.42	77744	11924	6.21%
2025-08-08	15.20	15.25	0.02	0.13%	15.04	15.36	83775	12754	6.69%
2025-08-07	15.26	15.23	-0.09	-0.59%	15.13	15.44	103128	15713	8.23%
2025-08-06	15.58	15.32	-0.43	-2.73%	15.18	15.70	177822	27289	14.20%
2025-08-05	15.01	15.75	0.96	6.49%	15.01	16.50	228586	35780	18.25%
2025-08-04	14.46	14.79	0.31	2.14%	14.34	14.83	73670	10770	5.88%
2025-08-01	14.43	14.48	0.13	0.91%	14.32	14.60	55385	8000	4.42%
2025-07-31	14.46	14.35	-0.11	-0.76%	14.29	14.72	70405	10205	5.62%
2025-07-30	14.42	14.46	-0.01	-0.07%	14.28	14.62	60093	8671	4.80%
2025-07-29	14.41	14.47	0.02	0.14%	14.28	14.53	66331	9558	5.30%
2025-07-28	14.13	14.45	0.36	2.56%	14.11	14.50	90428	12997	7.22%
2025-07-25	14.00	14.09	0.07	0.50%	13.92	14.12	51637	7246	4.12%
2025-07-24	13.97	14.02	-0.03	-0.21%	13.90	14.24	58147	8160	4.64%