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
2025-08-01	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%
2025-06-06	12.49	12.60	0.15	1.20%	12.41	12.65	36151	4532	2.74%
2025-06-05	12.28	12.45	0.21	1.72%	12.16	12.50	43201	5352	3.28%
2025-06-04	12.07	12.24	0.22	1.83%	12.07	12.35	34423	4222	2.61%
2025-06-03	12.13	12.07	-0.10	-0.82%	12.05	12.35	36332	4420	2.76%
2025-05-30	12.47	12.17	-0.30	-2.41%	12.12	12.48	41861	5120	3.17%
2025-05-29	12.20	12.47	0.25	2.05%	12.15	12.52	35094	4366	2.66%
2025-05-28	12.38	12.22	-0.15	-1.21%	12.17	12.56	28452	3495	2.16%
2025-05-27	12.40	12.37	0.01	0.08%	12.24	12.47	24539	3025	1.86%
2025-05-26	12.12	12.36	0.24	1.98%	12.12	12.40	24405	3003	1.85%
2025-05-23	12.24	12.12	-0.22	-1.78%	12.10	12.45	38781	4753	2.94%
2025-05-22	12.31	12.34	-0.10	-0.80%	12.26	12.54	28710	3554	2.18%
2025-05-21	12.67	12.44	-0.17	-1.35%	12.31	12.67	36414	4518	2.76%
2025-05-20	12.45	12.61	0.20	1.61%	12.31	12.69	36094	4520	2.74%
2025-05-19	12.59	12.41	-0.05	-0.40%	12.29	12.59	29255	3629	2.22%
2025-05-16	12.27	12.46	0.20	1.63%	12.17	12.53	37804	4693	2.87%
2025-05-15	12.45	12.26	-0.14	-1.13%	12.17	12.46	36965	4523	2.80%
2025-05-14	12.43	12.40	-0.08	-0.64%	12.33	12.67	39641	4932	3.01%
2025-05-13	12.66	12.48	-0.15	-1.19%	12.44	12.79	39265	4936	2.98%
2025-05-12	12.65	12.63	0.17	1.36%	12.48	12.69	33107	4176	2.51%
2025-05-09	12.56	12.46	-0.14	-1.11%	12.33	12.64	43787	5456	3.32%
2025-05-08	12.30	12.60	0.27	2.19%	12.27	12.63	36997	4626	2.81%
2025-05-07	12.27	12.33	0.18	1.48%	12.16	12.41	49133	6045	3.73%
2025-05-06	11.96	12.15	0.25	2.10%	11.82	12.15	66740	8017	5.06%
2025-04-30	11.65	11.90	0.24	2.06%	11.56	12.00	27639	3288	2.10%
2025-04-29	11.47	11.66	0.23	2.01%	11.34	11.78	30480	3556	2.31%
2025-04-28	11.41	11.43	-0.08	-0.70%	11.26	11.55	27393	3127	2.08%
2025-04-25	11.50	11.51	0.05	0.44%	11.37	11.67	26682	3077	2.02%
2025-04-24	11.60	11.46	-0.18	-1.55%	11.31	11.64	27895	3196	2.12%