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
2026-06-26	9.63	9.69	0.05	0.52%	9.46	9.96	118756	11547	3.37%
2026-06-25	10.01	9.64	-0.34	-3.41%	9.56	10.23	133930	13124	3.80%
2026-06-24	9.96	9.98	0.07	0.71%	9.54	10.11	131805	12938	3.74%
2026-06-23	9.90	9.91	0.00	0.00%	9.70	9.99	147745	14509	4.19%
2026-06-22	9.64	9.91	0.28	2.91%	9.53	10.20	221074	21982	6.27%
2026-06-18	9.15	9.63	0.31	3.33%	9.04	9.79	183330	17389	5.20%
2026-06-17	9.07	9.32	0.24	2.64%	8.71	9.38	174396	15733	4.95%
2026-06-16	9.21	9.08	-0.18	-1.94%	8.90	9.29	116948	10576	3.32%
2026-06-15	9.49	9.26	-0.23	-2.42%	9.20	9.59	112752	10519	3.20%
2026-06-12	9.43	9.49	0.29	3.15%	9.30	9.72	109657	10407	3.11%
2026-06-11	9.50	9.20	-0.47	-4.86%	9.11	9.59	133613	12408	3.79%
2026-06-10	9.80	9.67	-0.24	-2.42%	9.55	10.13	132205	12923	3.75%
2026-06-09	10.00	9.91	0.08	0.81%	9.84	10.27	167487	16737	4.75%
2026-06-08	10.18	9.83	-0.46	-4.47%	9.70	10.98	232696	23529	6.60%
2026-06-05	9.69	10.29	0.50	5.11%	9.35	10.45	281490	28024	7.98%
2026-06-04	9.69	9.79	-0.06	-0.61%	9.50	10.14	146680	14486	4.16%
2026-06-03	10.54	9.85	-0.69	-6.55%	9.75	10.64	267455	26821	7.58%
2026-06-02	9.70	10.54	0.91	9.45%	9.66	10.97	374390	39279	10.62%
2026-06-01	9.31	9.63	0.36	3.88%	9.27	9.88	119445	11546	3.39%
2026-05-29	9.60	9.27	-0.33	-3.44%	9.23	9.74	88212	8315	2.50%
2026-05-28	9.66	9.60	-0.05	-0.52%	9.28	9.85	95610	9119	2.71%
2026-05-27	9.98	9.65	-0.30	-3.02%	9.56	10.10	96004	9380	2.72%
2026-05-26	10.29	10.00	-0.33	-3.19%	9.82	10.29	100751	10071	2.86%
2026-05-25	10.57	10.33	-0.24	-2.27%	10.18	10.82	97004	10073	2.75%
2026-05-22	10.43	10.57	0.27	2.62%	10.18	10.60	96908	10087	2.75%
2026-05-21	11.00	10.30	-0.60	-5.50%	10.25	11.21	134912	14534	3.83%
2026-05-20	11.33	10.90	-0.58	-5.05%	10.86	11.44	131551	14506	3.73%
2026-05-19	11.49	11.48	0.02	0.17%	11.31	11.75	117841	13557	3.34%
2026-05-18	11.70	11.46	-0.25	-2.13%	11.33	11.84	112801	12926	3.20%
2026-05-15	11.51	11.71	0.35	3.08%	11.45	12.02	174903	20554	4.96%
2026-05-14	12.07	11.36	-0.58	-4.86%	11.33	12.07	136751	15817	3.88%
2026-05-13	11.67	11.94	0.25	2.14%	11.59	12.19	178875	21425	5.07%
2026-05-12	11.65	11.69	-0.03	-0.26%	11.51	11.92	119029	13915	3.38%
2026-05-11	11.91	11.72	0.07	0.60%	11.51	11.96	152316	17770	4.32%
2026-05-08	11.45	11.65	0.19	1.66%	11.44	12.06	181958	21334	5.16%
2026-05-07	11.13	11.46	0.28	2.50%	11.07	11.48	139315	15735	3.95%
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%