火星人 (300894) - 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
2026-05-15	10.36	10.25	0.06	0.59%	10.15	10.42	38395	3943	1.31%
2026-05-14	10.40	10.19	-0.16	-1.55%	10.18	10.45	45643	4682	1.55%
2026-05-13	10.40	10.35	-0.07	-0.67%	10.32	10.47	31483	3263	1.07%
2026-05-12	10.71	10.42	-0.29	-2.71%	10.41	10.78	39475	4157	1.34%
2026-05-11	10.62	10.71	0.11	1.04%	10.55	10.77	36691	3907	1.25%
2026-05-08	10.45	10.60	0.16	1.53%	10.42	10.63	42306	4469	1.44%
2026-05-07	10.35	10.44	0.09	0.87%	10.35	10.66	45385	4774	1.54%
2026-05-06	10.50	10.35	-0.11	-1.05%	10.30	10.58	46230	4824	1.57%
2026-04-30	10.36	10.46	0.06	0.58%	10.33	10.56	32451	3394	1.10%
2026-04-29	10.32	10.40	-0.03	-0.29%	10.31	10.54	45206	4712	1.54%
2026-04-28	10.26	10.43	0.07	0.68%	10.23	10.60	68781	7188	2.34%
2026-04-27	10.11	10.36	0.25	2.47%	10.00	10.38	56603	5804	1.92%
2026-04-24	10.00	10.11	0.07	0.70%	9.98	10.31	57612	5822	1.96%
2026-04-23	9.80	10.04	0.20	2.03%	9.78	10.35	69577	6994	2.37%
2026-04-22	9.99	9.84	-0.14	-1.40%	9.76	9.99	42219	4153	1.44%
2026-04-21	9.85	9.98	0.11	1.11%	9.82	10.15	44582	4439	1.52%
2026-04-20	9.91	9.87	-0.05	-0.50%	9.82	9.99	29771	2953	1.01%
2026-04-17	10.18	9.92	-0.28	-2.75%	9.86	10.18	42968	4283	1.46%
2026-04-16	10.02	10.20	0.22	2.20%	9.94	10.23	39855	4034	1.36%
2026-04-15	10.11	9.98	-0.12	-1.19%	9.96	10.13	28749	2888	0.98%
2026-04-14	10.05	10.10	0.11	1.10%	9.90	10.13	35784	3574	1.22%
2026-04-13	9.88	9.99	0.02	0.20%	9.86	10.13	32265	3213	1.10%
2026-04-10	9.88	9.97	0.15	1.53%	9.85	10.09	38100	3809	1.30%
2026-04-09	10.05	9.82	-0.34	-3.35%	9.82	10.11	42509	4212	1.45%
2026-04-08	9.94	10.16	0.35	3.57%	9.90	10.16	38589	3885	1.31%
2026-04-07	9.84	9.81	0.07	0.72%	9.71	9.88	26860	2634	0.91%
2026-04-03	10.10	9.74	-0.35	-3.47%	9.73	10.16	39120	3857	1.33%
2026-04-02	10.42	10.09	-0.33	-3.17%	10.03	10.47	41436	4223	1.41%
2026-04-01	10.56	10.42	0.10	0.97%	10.34	10.57	32811	3423	1.12%
2026-03-31	10.53	10.32	-0.21	-1.99%	10.32	10.68	39247	4123	1.33%
2026-03-30	10.46	10.53	-0.16	-1.50%	10.34	10.60	38324	4019	1.30%
2026-03-27	10.31	10.69	0.31	2.99%	10.17	10.90	59660	6270	2.03%
2026-03-26	10.66	10.38	-0.35	-3.26%	10.36	10.82	45339	4779	1.54%
2026-03-25	10.75	10.73	-0.07	-0.65%	10.65	10.90	45072	4855	1.53%
2026-03-24	10.81	10.80	0.04	0.37%	10.54	10.98	63178	6784	2.15%
2026-03-23	10.51	10.76	0.24	2.28%	10.37	11.20	92373	9967	3.14%
2026-03-20	10.93	10.52	-0.40	-3.66%	10.51	10.99	49311	5279	1.68%
2026-03-19	11.18	10.92	-0.32	-2.85%	10.88	11.31	36942	4087	1.26%
2026-03-18	11.09	11.24	0.16	1.44%	11.03	11.25	29274	3261	1.00%
2026-03-17	11.24	11.08	-0.20	-1.77%	11.08	11.38	36717	4126	1.25%
2026-03-16	11.32	11.28	-0.20	-1.74%	11.18	11.45	51151	5754	1.74%
2026-03-13	11.16	11.48	0.30	2.68%	11.08	11.80	98728	11373	3.36%
2026-03-12	11.18	11.18	-0.03	-0.27%	11.15	11.55	34599	3910	1.18%
2026-03-11	11.21	11.21	-0.01	-0.09%	11.14	11.36	29175	3275	0.99%
2026-03-10	11.15	11.22	0.16	1.45%	11.06	11.22	25920	2891	0.88%
2026-03-09	10.98	11.06	-0.09	-0.81%	10.81	11.08	24449	2680	0.83%
2026-03-06	10.88	11.15	0.25	2.29%	10.85	11.16	26416	2916	0.90%
2026-03-05	11.03	10.90	0.09	0.83%	10.86	11.08	29395	3225	1.00%
2026-03-04	10.74	10.81	-0.04	-0.37%	10.72	10.99	34999	3796	1.19%
2026-03-03	11.23	10.85	-0.37	-3.30%	10.84	11.39	58091	6437	1.98%
2026-03-02	11.40	11.22	-0.42	-3.61%	11.15	11.55	51159	5782	1.74%
2026-02-27	11.56	11.64	0.02	0.17%	11.51	11.71	32730	3797	1.11%
2026-02-26	11.87	11.62	-0.25	-2.11%	11.61	11.89	39042	4563	1.33%
2026-02-25	11.98	11.87	-0.05	-0.42%	11.82	12.03	39621	4734	1.35%
2026-02-24	11.83	11.92	0.23	1.97%	11.76	12.00	42076	5010	1.43%
2026-02-13	11.73	11.69	-0.03	-0.26%	11.69	11.89	26797	3162	0.91%
2026-02-12	11.95	11.72	-0.18	-1.51%	11.71	11.96	35986	4239	1.22%
2026-02-11	11.88	11.90	-0.04	-0.34%	11.85	12.00	28026	3344	0.95%
2026-02-10	12.02	11.94	-0.11	-0.91%	11.85	12.07	44226	5287	1.50%
2026-02-09	11.75	12.05	0.38	3.26%	11.70	12.15	64526	7677	2.19%
2026-02-06	11.60	11.67	-0.02	-0.17%	11.56	11.76	32427	3787	1.10%