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
2026-06-16	10.95	11.19	0.21	1.91%	10.70	11.29	55135	6095	3.60%
2026-06-15	11.11	10.98	-0.01	-0.09%	10.82	11.28	51075	5633	3.34%
2026-06-12	11.25	10.99	-0.09	-0.81%	10.93	11.27	51663	5727	3.37%
2026-06-11	11.07	11.08	0.04	0.36%	10.69	11.32	63495	6987	4.15%
2026-06-10	11.11	11.04	-0.25	-2.21%	10.73	11.20	45913	5037	3.00%
2026-06-09	11.22	11.29	0.24	2.17%	10.99	11.36	54241	6065	3.54%
2026-06-08	11.31	11.05	-0.50	-4.33%	10.82	11.58	71376	7985	4.66%
2026-06-05	11.43	11.55	0.13	1.14%	11.15	11.78	58438	6714	3.82%
2026-06-04	11.68	11.42	-0.28	-2.39%	11.33	11.94	60153	6978	3.93%
2026-06-03	11.57	11.70	0.21	1.83%	11.51	12.05	88639	10426	5.79%
2026-06-02	11.86	11.49	-0.25	-2.13%	11.35	11.97	57914	6670	3.78%
2026-06-01	11.50	11.74	0.21	1.82%	11.33	12.14	80521	9518	5.26%
2026-05-29	12.09	11.53	-0.56	-4.63%	11.48	12.29	77143	9160	5.04%
2026-05-28	12.30	12.09	-0.32	-2.58%	11.74	12.49	87357	10553	5.71%
2026-05-27	12.69	12.41	-0.41	-3.20%	12.27	12.95	72089	9047	4.71%
2026-05-26	13.80	12.82	-0.97	-7.03%	12.65	13.87	92832	12086	6.06%
2026-05-25	14.13	13.79	-0.36	-2.54%	13.53	14.43	63169	8783	4.13%
2026-05-22	13.95	14.15	0.28	2.02%	13.68	14.31	78507	11002	5.13%
2026-05-21	14.96	13.87	-1.29	-8.51%	13.79	15.14	122760	17859	8.02%
2026-05-20	15.04	15.16	-0.01	-0.07%	14.94	15.98	105140	16089	6.95%
2026-05-19	14.90	15.17	0.14	0.93%	14.73	15.20	92117	13776	6.09%
2026-05-18	14.69	15.03	0.63	4.38%	14.42	15.27	120258	17948	7.95%
2026-05-15	14.63	14.40	-0.14	-0.96%	14.08	14.93	82393	11947	5.45%
2026-05-14	14.50	14.54	0.14	0.97%	14.21	14.80	89646	13033	5.93%
2026-05-13	14.39	14.40	0.09	0.63%	14.31	14.54	41671	6013	2.75%
2026-05-12	14.55	14.31	-0.27	-1.85%	14.21	14.68	48921	7044	3.23%
2026-05-11	14.80	14.58	-0.03	-0.21%	14.40	14.80	50137	7289	3.31%
2026-05-08	14.40	14.61	0.11	0.76%	14.35	14.70	59452	8625	3.93%
2026-05-07	14.37	14.55	0.22	1.54%	14.28	14.79	92742	13489	6.13%
2026-05-06	13.84	14.33	0.61	4.45%	13.76	14.45	79275	11185	5.24%
2026-04-30	13.62	13.72	0.11	0.81%	13.53	13.82	39802	5443	2.63%
2026-04-29	13.33	13.61	0.16	1.19%	13.33	13.80	47152	6432	3.12%
2026-04-28	13.89	13.45	-0.49	-3.52%	13.34	14.16	60207	8182	3.98%
2026-04-27	13.61	13.94	0.32	2.35%	13.54	14.06	93134	12893	6.16%
2026-04-24	12.98	13.62	0.21	1.57%	12.96	13.99	131360	17842	8.68%
2026-04-23	13.57	13.41	-0.22	-1.61%	13.28	13.63	67306	9007	4.45%
2026-04-22	13.51	13.63	0.09	0.66%	13.18	13.65	62186	8362	4.11%
2026-04-21	13.89	13.54	-0.45	-3.22%	13.35	13.89	69848	9461	4.62%
2026-04-20	13.81	13.99	0.11	0.79%	13.76	14.00	50943	7080	3.37%
2026-04-17	13.84	13.88	0.07	0.51%	13.59	13.98	59138	8144	3.91%
2026-04-16	13.41	13.81	0.39	2.91%	13.27	13.87	76246	10349	5.04%
2026-04-15	14.10	13.42	-0.57	-4.07%	13.37	14.10	73281	9981	4.84%
2026-04-14	13.63	13.99	0.60	4.48%	13.50	14.06	107753	14866	7.12%
2026-04-13	13.60	13.39	-0.31	-2.26%	13.27	13.63	63436	8505	4.19%
2026-04-10	14.09	13.70	-0.34	-2.42%	13.67	14.15	70813	9829	4.68%
2026-04-09	14.28	14.04	-0.30	-2.09%	13.88	14.48	63884	9003	4.22%
2026-04-08	13.88	14.34	0.89	6.62%	13.88	14.34	85688	12125	5.66%
2026-04-07	13.44	13.45	-0.03	-0.22%	13.32	13.79	57403	7785	3.79%
2026-04-03	13.93	13.48	-0.26	-1.89%	13.32	14.21	64728	8816	4.28%
2026-04-02	13.93	13.74	-0.20	-1.43%	13.63	14.32	75790	10556	5.01%
2026-04-01	14.09	13.94	0.26	1.90%	13.80	14.21	89901	12581	5.94%
2026-03-31	14.54	13.68	-0.98	-6.68%	13.60	14.54	106769	14850	8.52%
2026-03-30	14.06	14.66	0.31	2.16%	13.91	14.68	63093	9070	5.04%
2026-03-27	14.20	14.35	-0.07	-0.49%	13.90	14.50	62891	8939	5.02%
2026-03-26	14.63	14.42	-0.33	-2.24%	14.40	15.07	78490	11494	6.27%
2026-03-25	14.40	14.75	0.50	3.51%	14.40	14.99	107353	15811	8.57%
2026-03-24	13.99	14.25	0.95	7.14%	13.71	14.30	150475	21043	12.01%
2026-03-23	14.32	13.30	-1.36	-9.28%	13.13	14.40	160565	22218	12.82%
2026-03-20	14.62	14.66	0.34	2.37%	14.45	15.50	188332	28192	15.04%
2026-03-19	14.50	14.32	-0.37	-2.52%	14.18	14.74	87785	12680	7.01%
2026-03-18	14.28	14.69	0.46	3.23%	14.23	14.72	114175	16515	9.12%
2026-03-17	15.15	14.23	-0.88	-5.82%	14.18	15.22	140136	20398	11.19%
2026-03-16	14.86	15.11	0.10	0.67%	14.68	15.35	137886	20755	11.01%
2026-03-13	15.20	15.01	-0.40	-2.60%	14.98	15.38	162312	24600	12.96%
2026-03-12	16.11	15.41	-0.54	-3.39%	15.26	16.25	296906	46360	23.70%
2026-03-11	15.09	15.95	0.97	6.48%	14.95	17.44	350968	57283	28.02%
2026-03-10	14.59	14.98	0.68	4.76%	14.49	15.02	59128	8778	4.72%
2026-03-09	14.15	14.30	-0.04	-0.28%	13.80	14.36	46444	6549	3.71%