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
2025-09-16	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%
2025-07-23	13.85	14.05	0.03	0.21%	13.85	14.37	83093	11714	6.63%
2025-07-22	14.22	14.02	-0.22	-1.54%	13.95	14.29	97968	13797	7.82%
2025-07-21	14.30	14.24	0.11	0.78%	14.15	14.45	118766	16942	9.48%
2025-07-18	14.30	14.13	-0.45	-3.09%	14.09	14.45	175211	24869	13.99%
2025-07-17	13.56	14.58	0.77	5.58%	13.56	14.78	261924	37341	20.91%
2025-07-16	14.28	13.81	0.34	2.52%	13.71	15.26	223517	31850	17.85%
2025-07-15	13.54	13.47	-0.09	-0.66%	13.26	13.68	35028	4705	2.80%
2025-07-14	13.42	13.56	0.24	1.80%	13.33	13.61	37211	5032	2.97%
2025-07-11	13.37	13.32	-0.10	-0.75%	13.19	13.46	30675	4087	2.45%
2025-07-10	13.41	13.42	0.01	0.07%	13.26	13.54	35609	4777	2.84%
2025-07-09	13.42	13.41	-0.07	-0.52%	13.33	13.50	30321	4069	2.42%
2025-07-08	13.21	13.48	0.31	2.35%	13.13	13.49	38053	5086	3.04%
2025-07-07	13.06	13.17	0.07	0.53%	12.93	13.20	27438	3594	2.19%
2025-07-04	13.25	13.10	-0.17	-1.28%	13.03	13.30	30819	4048	2.46%
2025-07-03	13.21	13.27	0.11	0.84%	13.11	13.31	28260	3744	2.26%
2025-07-02	13.36	13.16	-0.19	-1.42%	13.03	13.40	40981	5379	3.27%
2025-07-01	13.37	13.35	-0.02	-0.15%	13.20	13.48	45483	6073	3.63%
2025-06-30	13.23	13.37	0.19	1.44%	13.23	13.50	49894	6674	3.78%
2025-06-27	13.10	13.18	0.12	0.92%	13.01	13.26	36695	4833	2.78%
2025-06-26	12.95	13.06	0.11	0.85%	12.85	13.20	48868	6391	3.71%
2025-06-25	12.98	12.95	-0.02	-0.15%	12.80	13.09	35853	4629	2.72%
2025-06-24	12.64	12.97	0.39	3.10%	12.58	12.99	39582	5093	3.00%
2025-06-23	12.30	12.58	0.31	2.53%	12.17	12.64	33561	4183	2.55%
2025-06-20	12.54	12.27	-0.27	-2.15%	12.22	12.72	38233	4739	2.90%
2025-06-19	12.67	12.54	-0.13	-1.03%	12.48	12.79	39716	5026	3.01%
2025-06-18	12.45	12.67	0.10	0.80%	12.43	12.71	31115	3920	2.36%
2025-06-17	12.64	12.57	-0.03	-0.24%	12.44	12.72	26830	3374	2.03%
2025-06-16	12.37	12.60	0.23	1.86%	12.31	12.67	36804	4628	2.79%
2025-06-13	12.69	12.37	-0.33	-2.60%	12.32	12.70	32130	3991	2.44%
2025-06-12	12.70	12.70	-0.06	-0.47%	12.58	12.87	32548	4145	2.47%
2025-06-11	12.69	12.76	0.14	1.11%	12.60	12.82	34002	4329	2.58%
2025-06-10	12.81	12.62	-0.15	-1.17%	12.41	12.88	34590	4379	2.62%
2025-06-09	12.61	12.77	0.17	1.35%	12.59	12.79	35267	4480	2.67%