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
2026-05-06	10.96	11.18	0.22	2.01%	10.96	11.28	119277	13325	3.38%
2026-04-30	11.06	10.96	-0.07	-0.63%	10.88	11.13	91447	10037	2.59%
2026-04-29	10.90	11.03	0.08	0.73%	10.85	11.19	98515	10897	2.79%
2026-04-28	11.20	10.95	-0.38	-3.35%	10.86	11.26	135251	14894	3.84%
2026-04-27	11.25	11.33	0.02	0.18%	11.11	11.58	233287	26292	6.62%
2026-04-24	10.84	11.31	0.65	6.10%	10.70	11.58	309755	35062	8.78%
2026-04-23	10.73	10.66	-0.11	-1.02%	10.56	10.94	87107	9340	2.47%
2026-04-22	11.07	10.77	-0.32	-2.89%	10.72	11.09	106979	11558	3.04%
2026-04-21	11.21	11.09	-0.20	-1.77%	10.99	11.35	108284	12086	3.07%
2026-04-20	10.87	11.29	0.37	3.39%	10.87	11.60	161889	18372	4.60%
2026-04-17	10.86	10.92	0.00	0.00%	10.66	11.09	85029	9222	2.41%
2026-04-16	10.57	10.92	0.35	3.31%	10.57	11.04	103659	11260	2.94%
2026-04-15	10.90	10.57	-0.21	-1.95%	10.50	10.90	69968	7448	1.99%
2026-04-14	10.70	10.78	0.11	1.03%	10.61	10.86	60556	6490	1.72%
2026-04-13	10.88	10.67	-0.22	-2.02%	10.61	10.88	69377	7420	1.97%
2026-04-10	10.81	10.89	0.18	1.68%	10.70	11.15	85504	9358	2.43%
2026-04-09	10.75	10.71	-0.19	-1.74%	10.62	10.82	91387	9773	2.59%
2026-04-08	10.52	10.90	0.59	5.72%	10.52	10.90	117357	12616	3.33%
2026-04-07	9.99	10.31	0.35	3.51%	9.99	10.48	124120	12835	3.52%
2026-04-03	10.59	9.96	-0.63	-5.95%	9.92	10.68	108803	10997	3.09%
2026-04-02	10.82	10.59	-0.15	-1.40%	10.49	10.89	86947	9253	2.47%
2026-04-01	10.70	10.74	0.32	3.07%	10.55	11.06	117717	12688	3.34%
2026-03-31	10.78	10.42	-0.33	-3.07%	10.41	10.91	75740	8035	2.15%
2026-03-30	10.40	10.75	0.15	1.42%	10.37	10.82	86797	9254	2.46%
2026-03-27	10.30	10.60	0.19	1.83%	10.25	10.74	80184	8434	2.28%
2026-03-26	10.85	10.41	-0.39	-3.61%	10.37	10.87	80443	8486	2.28%
2026-03-25	10.76	10.80	0.08	0.75%	10.71	11.00	71847	7810	2.04%
2026-03-24	10.82	10.72	0.28	2.68%	10.37	10.89	100309	10618	2.85%
2026-03-23	11.12	10.44	-0.79	-7.03%	10.28	11.12	164333	17672	4.67%
2026-03-20	11.56	11.23	-0.27	-2.35%	11.16	11.69	112761	12859	3.20%
2026-03-19	11.55	11.50	-0.22	-1.88%	11.38	11.77	121494	14009	3.45%
2026-03-18	11.19	11.72	0.68	6.16%	11.15	11.75	214303	24624	6.08%
2026-03-17	11.30	11.04	-0.19	-1.69%	10.96	11.34	88783	9865	2.52%
2026-03-16	11.21	11.23	0.03	0.27%	11.06	11.34	71408	7979	2.03%
2026-03-13	11.48	11.20	-0.33	-2.86%	11.12	11.56	79263	8948	2.25%
2026-03-12	11.70	11.53	-0.17	-1.45%	11.43	11.90	102231	11930	2.90%
2026-03-11	11.70	11.70	-0.04	-0.34%	11.57	11.98	96884	11377	2.75%
2026-03-10	11.71	11.74	0.02	0.17%	11.53	12.13	124674	14693	3.54%
2026-03-09	11.26	11.72	0.30	2.63%	11.04	11.78	122631	14000	3.48%
2026-03-06	11.07	11.42	0.29	2.61%	11.07	11.47	79154	8960	2.25%
2026-03-05	11.30	11.13	0.08	0.72%	11.08	11.39	116959	13134	3.32%
2026-03-04	11.19	11.05	-0.35	-3.07%	10.96	11.36	142926	15918	4.06%
2026-03-03	12.23	11.40	-0.83	-6.79%	11.17	12.30	224044	25984	6.36%
2026-03-02	12.25	12.23	-0.39	-3.09%	12.11	12.62	176862	21819	5.02%
2026-02-27	12.46	12.62	0.18	1.45%	12.40	13.05	250136	31887	7.10%
2026-02-26	11.97	12.44	0.49	4.10%	11.90	12.51	230123	28123	6.53%
2026-02-25	12.20	11.95	-0.33	-2.69%	11.92	12.35	171285	20689	4.86%
2026-02-24	12.20	12.28	0.23	1.91%	12.01	12.53	193319	23748	5.49%
2026-02-13	12.37	12.05	-0.33	-2.67%	11.98	13.01	258613	31765	7.34%
2026-02-12	12.66	12.38	-0.50	-3.88%	12.34	12.88	244655	30601	6.95%
2026-02-11	13.40	12.88	-0.61	-4.52%	12.80	13.45	304019	39528	8.63%
2026-02-10	13.57	13.49	-0.16	-1.17%	12.83	13.80	418093	55860	11.87%
2026-02-09	13.21	13.65	0.79	6.14%	13.16	13.91	431423	58457	12.25%
2026-02-06	12.52	12.86	0.29	2.31%	12.10	13.08	330473	42068	9.38%
2026-02-05	12.40	12.57	-0.01	-0.08%	12.40	12.92	213123	27068	6.05%
2026-02-04	12.51	12.58	-0.07	-0.55%	12.27	12.95	248802	31188	7.06%
2026-02-03	12.60	12.65	0.20	1.61%	12.30	12.86	299543	37641	8.50%
2026-02-02	12.47	12.45	0.08	0.65%	12.25	12.88	312726	39349	8.88%
2026-01-30	12.43	12.37	-0.34	-2.68%	12.16	12.61	393574	48679	11.17%
2026-01-29	11.68	12.71	0.88	7.44%	11.60	13.40	591884	75438	16.80%
2026-01-28	11.82	11.83	-0.08	-0.67%	11.68	12.12	209832	24918	5.96%
2026-01-27	11.93	11.91	-0.11	-0.92%	11.65	12.29	284441	33776	8.07%