世纪天鸿 (300654) - 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	10.19	10.32	0.11	1.08%	10.15	10.32	58569	5995	1.66%
2025-09-15	10.23	10.21	-0.03	-0.29%	10.15	10.30	52161	5325	1.48%
2025-09-12	10.29	10.24	-0.10	-0.97%	10.23	10.37	63017	6495	1.79%
2025-09-11	10.20	10.34	0.08	0.78%	10.06	10.34	74586	7612	2.12%
2025-09-10	10.16	10.26	0.09	0.88%	10.12	10.35	55498	5690	1.58%
2025-09-09	10.36	10.17	-0.19	-1.83%	10.12	10.37	63003	6438	1.79%
2025-09-08	10.24	10.36	0.14	1.37%	10.17	10.42	80663	8297	2.29%
2025-09-05	10.10	10.22	0.15	1.49%	9.97	10.23	77285	7833	2.19%
2025-09-04	10.10	10.07	0.03	0.30%	9.92	10.24	103530	10466	2.94%
2025-09-03	10.37	10.04	-0.33	-3.18%	10.01	10.43	91710	9373	2.60%
2025-09-02	10.53	10.37	-0.21	-1.98%	10.13	10.58	152865	15767	4.34%
2025-09-01	10.55	10.58	0.06	0.57%	10.51	10.65	101748	10761	2.89%
2025-08-29	10.74	10.52	-0.28	-2.59%	10.51	10.79	123572	13100	3.51%
2025-08-28	10.92	10.80	-0.25	-2.26%	10.43	11.14	272603	29421	7.74%
2025-08-27	11.71	11.05	-0.18	-1.60%	11.03	11.85	358292	41098	10.17%
2025-08-26	11.21	11.23	-0.12	-1.06%	11.14	11.39	167925	18913	4.76%
2025-08-25	11.31	11.35	0.05	0.44%	11.23	11.42	182923	20712	5.19%
2025-08-22	11.16	11.30	0.16	1.44%	11.15	11.31	169273	19020	4.80%
2025-08-21	11.15	11.14	-0.04	-0.36%	11.08	11.28	133144	14884	3.78%
2025-08-20	11.18	11.18	-0.06	-0.53%	11.01	11.22	119166	13247	3.38%
2025-08-19	11.16	11.24	0.06	0.54%	11.03	11.34	172630	19312	4.90%
2025-08-18	10.91	11.18	0.32	2.95%	10.90	11.25	258290	28831	7.32%
2025-08-15	10.81	10.86	0.02	0.18%	10.77	10.93	170904	18550	4.85%
2025-08-14	11.30	10.84	-0.86	-7.35%	10.80	11.30	380918	41974	10.80%
2025-08-13	11.85	11.70	-0.15	-1.27%	11.64	11.87	227257	26628	6.44%
2025-08-12	11.81	11.85	-0.03	-0.25%	11.66	11.88	220463	25955	6.25%
2025-08-11	11.65	11.88	0.39	3.39%	11.49	11.99	303136	35548	8.60%
2025-08-08	11.75	11.49	-0.47	-3.93%	11.41	11.82	301165	34668	8.54%
2025-08-07	11.70	11.96	0.32	2.75%	11.65	12.04	420326	49915	11.92%
2025-08-06	11.60	11.64	0.01	0.09%	11.47	11.72	212287	24643	6.02%
2025-08-05	11.72	11.63	-0.19	-1.61%	11.51	11.81	286654	33333	8.13%
2025-08-04	11.71	11.82	-0.06	-0.51%	11.49	11.82	299954	34966	8.51%
2025-08-01	11.39	11.88	0.51	4.49%	11.26	12.05	547645	64060	15.53%
2025-07-31	11.51	11.37	0.12	1.07%	11.24	11.75	396116	45407	11.23%
2025-07-30	11.31	11.25	-0.08	-0.71%	11.16	11.55	283367	32181	8.04%
2025-07-29	11.40	11.33	-0.09	-0.79%	11.12	11.42	265278	29915	7.52%
2025-07-28	11.58	11.42	-0.13	-1.13%	11.23	11.71	370182	42115	10.50%
2025-07-25	11.81	11.55	0.09	0.79%	11.51	12.36	607907	72323	17.24%
2025-07-24	11.33	11.46	0.17	1.51%	11.25	11.46	249854	28439	7.09%
2025-07-23	11.51	11.29	-0.35	-3.01%	11.28	11.60	335712	38273	9.52%
2025-07-22	11.74	11.64	-0.13	-1.10%	11.40	11.77	497538	57525	14.11%
2025-07-21	11.43	11.77	-0.64	-5.16%	11.42	11.98	897767	105439	25.46%
2025-07-18	11.22	12.41	1.50	13.75%	11.11	13.09	1104110	139190	31.31%
2025-07-17	10.62	10.91	0.28	2.63%	10.40	10.92	243611	26071	6.91%
2025-07-16	10.44	10.63	0.22	2.11%	10.38	11.02	220732	23517	6.26%
2025-07-15	10.42	10.41	-0.01	-0.10%	10.15	10.44	98024	10091	2.78%
2025-07-14	10.56	10.42	-0.18	-1.70%	10.34	10.56	88375	9204	2.51%
2025-07-11	10.60	10.60	-0.08	-0.75%	10.37	10.64	175509	18435	4.98%
2025-07-10	10.46	10.68	0.22	2.10%	10.46	10.95	266045	28505	7.54%
2025-07-09	10.31	10.46	0.11	1.06%	10.31	10.57	121700	12749	3.45%
2025-07-08	10.20	10.35	0.13	1.27%	10.17	10.35	52568	5418	1.49%
2025-07-07	10.09	10.22	0.07	0.69%	10.09	10.28	42061	4300	1.19%
2025-07-04	10.29	10.15	-0.14	-1.36%	10.10	10.32	53735	5482	1.52%
2025-07-03	10.23	10.29	-0.01	-0.10%	10.23	10.38	44762	4604	1.27%
2025-07-02	10.34	10.30	-0.12	-1.15%	10.19	10.42	71198	7322	2.02%
2025-07-01	10.48	10.42	-0.06	-0.57%	10.38	10.57	88475	9250	2.51%
2025-06-30	10.31	10.48	0.13	1.26%	10.31	10.50	87015	9090	2.47%
2025-06-27	10.32	10.35	-0.02	-0.19%	10.27	10.45	79436	8231	2.25%
2025-06-26	10.52	10.37	-0.04	-0.38%	10.26	10.60	127721	13297	3.62%
2025-06-25	10.23	10.41	0.27	2.66%	10.11	10.42	156716	16112	4.44%
2025-06-24	9.99	10.14	0.27	2.74%	9.93	10.14	81785	8241	2.32%
2025-06-23	9.60	9.87	0.19	1.96%	9.56	9.91	58939	5772	1.67%
2025-06-20	9.99	9.68	-0.30	-3.01%	9.66	10.05	91626	8967	2.60%
2025-06-19	10.00	9.98	-0.10	-0.99%	9.95	10.18	82458	8272	2.34%
2025-06-18	10.20	10.08	-0.13	-1.27%	9.95	10.20	73511	7390	2.08%
2025-06-17	10.45	10.21	-0.22	-2.11%	10.13	10.48	110528	11323	3.13%
2025-06-16	10.16	10.43	0.22	2.15%	10.11	10.45	146996	15233	4.17%
2025-06-13	10.90	10.21	-0.52	-4.85%	10.18	10.92	220520	22994	6.25%
2025-06-12	10.48	10.73	0.18	1.71%	10.43	10.84	182543	19540	5.18%
2025-06-11	10.43	10.55	0.04	0.38%	10.41	10.64	122681	12924	3.48%
2025-06-10	10.41	10.51	0.04	0.38%	10.18	10.54	132403	13762	3.75%
2025-06-09	10.32	10.47	0.21	2.05%	10.22	10.52	104795	10920	2.97%