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
2025-08-01	14.18	14.24	0.08	0.56%	14.04	14.30	74537	10571	2.53%
2025-07-31	14.31	14.16	-0.22	-1.53%	14.05	14.47	111920	15921	3.81%
2025-07-30	14.78	14.38	-0.50	-3.36%	14.35	15.01	150395	21945	5.11%
2025-07-29	14.42	14.88	0.34	2.34%	14.32	15.03	174775	25772	5.94%
2025-07-28	14.41	14.54	0.28	1.96%	14.16	14.85	194501	28317	6.61%
2025-07-25	14.19	14.26	0.04	0.28%	14.10	14.37	137304	19573	4.67%
2025-07-24	14.01	14.22	-0.02	-0.14%	14.01	14.33	184138	26139	6.26%
2025-07-23	13.94	14.24	0.79	5.87%	13.73	15.18	349996	50154	11.90%
2025-07-22	13.22	13.45	0.19	1.43%	13.03	13.46	94288	12491	3.21%
2025-07-21	13.16	13.26	0.09	0.68%	13.10	13.28	52662	6956	1.79%
2025-07-18	13.18	13.17	-0.01	-0.08%	13.06	13.29	50215	6599	1.71%
2025-07-17	13.14	13.18	0.00	0.00%	13.08	13.23	48143	6333	1.64%
2025-07-16	13.02	13.18	0.16	1.23%	12.92	13.40	83727	11026	2.85%
2025-07-15	13.19	13.02	-0.17	-1.29%	12.83	13.19	63632	8265	2.16%
2025-07-14	13.12	13.19	0.07	0.53%	12.99	13.25	57635	7564	1.96%
2025-07-11	13.05	13.12	0.12	0.92%	12.95	13.36	102213	13454	3.48%
2025-07-10	12.89	13.00	0.11	0.85%	12.81	13.02	45260	5848	1.54%
2025-07-09	12.96	12.89	-0.07	-0.54%	12.84	13.08	44090	5708	1.50%
2025-07-08	12.83	12.96	0.13	1.01%	12.79	13.03	51410	6640	1.75%
2025-07-07	12.76	12.83	0.04	0.31%	12.70	12.85	30148	3857	1.03%
2025-07-04	13.16	12.79	-0.27	-2.07%	12.78	13.17	62432	8038	2.12%
2025-07-03	12.91	13.06	0.23	1.79%	12.80	13.10	86462	11210	2.94%
2025-07-02	12.75	12.83	0.07	0.55%	12.65	12.93	53188	6791	1.81%
2025-07-01	12.82	12.76	-0.07	-0.55%	12.62	12.83	44349	5649	1.51%
2025-06-30	12.68	12.83	0.18	1.42%	12.60	12.84	57094	7270	1.94%
2025-06-27	12.69	12.65	-0.01	-0.08%	12.61	12.78	47921	6082	1.63%
2025-06-26	12.84	12.66	-0.18	-1.40%	12.65	12.89	70317	8982	2.39%
2025-06-25	12.57	12.84	0.30	2.39%	12.54	13.18	93148	11930	3.17%
2025-06-24	12.35	12.54	0.23	1.87%	12.31	12.54	55290	6892	1.88%
2025-06-23	11.99	12.31	0.25	2.07%	11.88	12.31	44365	5390	1.51%
2025-06-20	12.06	12.06	0.00	0.00%	12.01	12.18	34619	4182	1.18%
2025-06-19	12.26	12.06	-0.22	-1.79%	12.03	12.39	50520	6154	1.72%
2025-06-18	12.38	12.28	-0.17	-1.37%	12.19	12.44	40769	5008	1.39%
2025-06-17	12.49	12.45	-0.01	-0.08%	12.32	12.56	46021	5735	1.56%
2025-06-16	12.26	12.46	0.14	1.14%	12.22	12.56	49654	6158	1.69%
2025-06-13	12.70	12.32	-0.53	-4.12%	12.30	12.75	101888	12668	3.46%
2025-06-12	13.01	12.85	-0.17	-1.31%	12.73	13.03	68301	8787	2.32%
2025-06-11	13.04	13.02	-0.09	-0.69%	12.98	13.18	61345	8019	2.09%
2025-06-10	13.23	13.11	-0.11	-0.83%	12.85	13.35	76725	10074	2.61%
2025-06-09	13.08	13.22	0.13	0.99%	13.00	13.35	79566	10478	2.71%
2025-06-06	13.05	13.09	-0.04	-0.30%	12.91	13.18	61924	8049	2.11%
2025-06-05	12.87	13.13	0.26	2.02%	12.87	13.50	134007	17708	4.56%
2025-06-04	12.50	12.87	0.39	3.13%	12.47	13.25	110172	14184	3.75%
2025-06-03	12.44	12.48	0.01	0.08%	12.38	12.63	48157	6030	1.64%
2025-05-30	12.71	12.47	-0.24	-1.89%	12.43	12.71	42438	5317	1.44%
2025-05-29	12.47	12.71	0.24	1.92%	12.47	12.74	43064	5447	1.46%
2025-05-28	12.61	12.47	-0.17	-1.34%	12.36	12.73	39905	4986	1.36%
2025-05-27	12.71	12.64	-0.07	-0.55%	12.52	12.71	33071	4171	1.12%
2025-05-26	12.56	12.71	0.20	1.60%	12.43	12.73	39135	4925	1.33%
2025-05-23	12.83	12.51	-0.35	-2.72%	12.51	12.92	65698	8354	2.23%
2025-05-22	13.07	12.86	-0.27	-2.06%	12.85	13.38	64151	8365	2.18%
2025-05-21	13.28	13.13	-0.16	-1.20%	13.01	13.29	49621	6507	1.69%
2025-05-20	13.05	13.29	0.23	1.76%	12.93	13.42	63205	8374	2.15%
2025-05-19	12.99	13.06	0.07	0.54%	12.82	13.08	40652	5265	1.38%
2025-05-16	12.88	12.99	0.01	0.08%	12.88	13.14	34263	4467	1.17%
2025-05-15	13.18	12.98	-0.27	-2.04%	12.90	13.20	46396	6030	1.58%
2025-05-14	13.18	13.25	0.05	0.38%	12.90	13.38	65771	8637	2.24%
2025-05-13	13.43	13.20	-0.12	-0.90%	13.17	13.54	64156	8559	2.18%
2025-05-12	13.18	13.32	0.36	2.78%	13.05	13.33	64319	8492	2.19%
2025-05-09	13.22	12.96	-0.19	-1.44%	12.90	13.22	48552	6313	1.65%
2025-05-08	13.00	13.15	0.12	0.92%	12.88	13.26	64152	8437	2.18%
2025-05-07	13.24	13.03	-0.01	-0.08%	12.88	13.40	72625	9499	2.47%
2025-05-06	12.66	13.04	0.49	3.90%	12.60	13.04	80076	10298	2.72%
2025-04-30	12.21	12.55	0.39	3.21%	12.21	12.95	106942	13568	3.64%
2025-04-29	11.80	12.16	-0.15	-1.22%	11.69	12.24	69098	8338	2.35%
2025-04-28	12.61	12.31	-0.41	-3.22%	12.20	12.61	78436	9672	2.67%
2025-04-25	12.63	12.72	0.10	0.79%	12.62	13.44	105986	13709	3.60%
2025-04-24	13.05	12.62	-0.37	-2.85%	12.51	13.07	75433	9605	2.57%