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
2025-04-03	12.54	12.46	-0.13	-1.03%	12.29	12.61	37128	4621	2.82%
2025-04-02	12.47	12.59	0.12	0.96%	12.35	12.75	36080	4545	2.74%
2025-04-01	12.40	12.47	0.17	1.38%	12.32	12.52	41988	5231	3.18%
2025-03-31	12.31	12.30	-0.04	-0.32%	12.00	12.34	36810	4480	2.79%
2025-03-28	12.55	12.34	-0.26	-2.06%	12.31	12.67	38571	4803	2.93%
2025-03-27	12.81	12.60	-0.20	-1.56%	12.32	12.81	47614	5955	3.61%
2025-03-26	12.54	12.80	0.26	2.07%	12.52	12.94	48027	6145	3.64%
2025-03-25	12.58	12.54	-0.08	-0.63%	12.33	12.79	51158	6426	3.88%
2025-03-24	13.38	12.62	-0.76	-5.68%	12.24	13.48	82746	10563	6.28%
2025-03-21	13.68	13.38	-0.26	-1.91%	13.32	13.71	51748	6973	3.92%
2025-03-20	13.63	13.64	-0.03	-0.22%	13.56	13.86	54289	7452	4.12%
2025-03-19	14.20	13.67	-0.33	-2.36%	13.60	14.20	75648	10411	5.74%
2025-03-18	14.00	14.00	0.02	0.14%	13.88	14.14	70612	9877	5.36%
2025-03-17	13.86	13.98	0.13	0.94%	13.80	14.15	88567	12394	6.72%
2025-03-14	13.78	13.85	0.08	0.58%	13.35	13.86	84760	11586	6.43%
2025-03-13	13.88	13.77	-0.11	-0.79%	13.43	14.04	101476	13955	7.70%
2025-03-12	13.62	13.88	0.34	2.51%	13.59	14.02	107868	14922	8.18%
2025-03-11	13.40	13.54	-0.04	-0.29%	13.30	13.57	52511	7048	3.98%
2025-03-10	13.55	13.58	-0.01	-0.07%	13.39	13.65	54869	7420	4.16%
2025-03-07	13.61	13.59	-0.08	-0.59%	13.42	13.85	96484	13165	7.32%
2025-03-06	13.55	13.67	0.24	1.79%	13.45	13.76	93762	12782	7.11%
2025-03-05	13.21	13.43	0.23	1.74%	13.05	13.48	75121	9995	5.70%
2025-03-04	12.61	13.20	0.41	3.21%	12.57	13.21	59555	7720	4.52%
2025-03-03	12.81	12.79	0.04	0.31%	12.52	13.10	70898	9136	5.38%
2025-02-28	13.48	12.75	-0.84	-6.18%	12.67	13.48	104137	13586	7.90%
2025-02-27	13.97	13.59	-0.29	-2.09%	13.31	13.98	123741	16809	9.38%
2025-02-26	13.68	13.88	0.26	1.91%	13.55	13.89	121107	16669	9.19%
2025-02-25	13.51	13.62	-0.02	-0.15%	13.39	13.91	140334	19226	10.64%
2025-02-24	13.52	13.64	0.11	0.81%	13.15	13.65	100913	13562	7.65%
2025-02-21	13.41	13.53	0.14	1.05%	13.20	13.57	102754	13810	7.79%
2025-02-20	13.28	13.39	0.14	1.06%	13.16	13.40	87273	11619	6.62%
2025-02-19	12.96	13.25	0.30	2.32%	12.88	13.27	76680	10097	5.82%
2025-02-18	13.59	12.95	-0.65	-4.78%	12.86	13.59	99188	13106	7.52%
2025-02-17	13.23	13.60	0.38	2.87%	13.23	13.63	126247	17006	9.58%
2025-02-14	13.30	13.22	-0.13	-0.97%	13.07	13.43	122334	16227	9.28%
2025-02-13	13.60	13.35	-0.36	-2.63%	13.29	13.73	135845	18225	10.30%
2025-02-12	13.34	13.71	0.41	3.08%	13.20	13.77	181446	24569	13.76%
2025-02-11	13.13	13.30	0.17	1.29%	12.98	13.49	203160	26915	15.41%
2025-02-10	12.70	13.13	0.45	3.55%	12.65	13.13	144748	18716	10.98%
2025-02-07	12.79	12.68	-0.02	-0.16%	12.50	12.90	148021	18838	11.23%
2025-02-06	12.32	12.70	0.44	3.59%	12.10	12.72	108099	13538	8.20%
2025-02-05	12.15	12.26	0.23	1.91%	12.01	12.27	77047	9392	5.84%
2025-01-27	12.52	12.03	-0.49	-3.91%	12.03	12.65	88386	10867	6.70%
2025-01-24	12.19	12.52	0.21	1.71%	12.10	12.54	108854	13469	8.26%
2025-01-23	12.66	12.31	-0.29	-2.30%	12.31	13.07	163040	20725	12.37%
2025-01-22	12.50	12.60	-0.09	-0.71%	12.42	12.97	153328	19481	11.63%
2025-01-21	12.93	12.69	-0.15	-1.17%	12.34	12.96	125693	15827	9.56%
2025-01-20	12.78	12.84	0.14	1.10%	12.72	12.98	142303	18299	10.82%
2025-01-17	13.06	12.70	-0.46	-3.50%	12.48	13.06	165878	21065	12.61%
2025-01-16	12.99	13.16	0.34	2.65%	12.82	13.23	202245	26345	15.38%
2025-01-15	13.06	12.82	-0.51	-3.83%	12.68	13.21	213074	27440	16.20%
2025-01-14	12.68	13.33	0.67	5.29%	12.51	13.36	276502	36005	21.02%
2025-01-13	12.99	12.66	-0.70	-5.24%	12.45	13.15	237032	30195	18.02%
2025-01-10	15.07	13.36	-2.36	-15.01%	13.25	15.33	376350	53611	28.61%
2025-01-09	16.98	15.72	-1.88	-10.68%	15.57	16.98	381727	61768	29.02%
2025-01-08	17.55	17.60	-0.87	-4.71%	16.32	17.97	415046	71394	31.56%
2025-01-07	18.27	18.47	0.61	3.42%	16.94	18.99	490698	88001	37.31%
2025-01-06	17.05	17.86	1.31	7.92%	17.05	19.83	497440	90100	37.82%
2025-01-03	15.27	16.55	2.76	20.01%	14.33	16.55	485710	75604	36.93%
2025-01-02	13.79	13.79	2.30	20.02%	13.79	13.79	43688	6024	3.33%
2024-12-31	12.10	11.49	-0.46	-3.85%	11.46	12.20	46199	5416	3.53%
2024-12-30	12.20	11.95	-0.29	-2.37%	11.63	12.23	41921	5020	3.20%
2024-12-27	12.64	12.24	-0.40	-3.16%	12.22	12.73	56066	6990	4.28%
2024-12-26	12.21	12.64	0.52	4.29%	11.99	12.72	68493	8597	5.23%
2024-12-25	13.02	12.12	-0.90	-6.91%	11.98	13.14	78264	9610	5.97%