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
2026-09-16	10.03	10.56	0.59	5.92%	9.90	10.70	100401	10445	3.41%
2026-09-15	10.02	9.97	-0.13	-1.29%	9.83	10.15	49239	4906	1.67%
2026-09-14	9.80	10.10	0.30	3.06%	9.75	10.16	79136	7875	2.69%
2026-09-11	10.01	9.80	-0.20	-2.00%	9.62	10.01	52097	5082	1.77%
2026-09-10	10.10	10.00	-0.13	-1.28%	9.96	10.19	47203	4746	1.61%
2026-09-09	10.28	10.13	-0.21	-2.03%	10.08	10.34	46367	4716	1.58%
2026-09-08	10.24	10.34	0.10	0.98%	10.12	10.48	94138	9698	3.20%
2026-09-07	10.80	10.24	-0.75	-6.82%	9.99	10.85	158200	16404	5.38%
2026-09-04	11.19	10.99	-0.20	-1.79%	10.90	11.30	64201	7157	2.18%
2026-09-03	11.38	11.19	-0.12	-1.06%	11.00	11.64	64318	7282	2.19%
2026-09-02	11.25	11.31	-0.06	-0.53%	11.12	11.37	39853	4484	1.36%
2026-09-01	11.12	11.37	0.21	1.88%	11.00	11.46	73930	8338	2.51%
2026-08-31	12.09	11.16	-0.86	-7.15%	11.00	12.10	130860	14775	4.45%
2026-08-28	11.79	12.02	0.24	2.04%	11.70	12.25	119265	14320	4.06%
2026-08-27	10.99	11.78	0.78	7.09%	10.87	11.80	130305	14887	4.43%
2026-08-26	10.98	11.00	0.00	0.00%	10.83	11.14	40235	4416	1.37%
2026-08-25	10.71	11.00	0.14	1.29%	10.67	11.11	50356	5476	1.71%
2026-08-24	11.09	10.86	-0.29	-2.60%	10.72	11.19	58190	6333	1.98%
2026-08-21	11.00	11.15	0.03	0.27%	10.88	11.30	49512	5510	1.68%
2026-08-20	11.25	11.12	0.05	0.45%	10.95	11.29	76661	8511	2.61%
2026-08-19	11.94	11.07	-0.83	-6.97%	11.05	11.94	113832	12881	3.87%
2026-08-18	11.67	11.90	0.22	1.88%	11.36	12.02	74307	8688	2.53%
2026-08-17	11.66	11.68	0.10	0.86%	11.45	11.72	56868	6601	1.93%
2026-08-14	11.63	11.58	-0.07	-0.60%	11.36	11.75	62793	7243	2.14%
2026-08-13	11.96	11.65	-0.27	-2.27%	11.65	12.11	73570	8732	2.50%
2026-08-12	11.70	11.92	0.22	1.88%	11.60	12.01	85598	10102	2.91%
2026-08-11	12.03	11.70	-0.35	-2.90%	11.66	12.04	69809	8244	2.37%
2026-08-10	12.14	12.05	-0.17	-1.39%	11.80	12.42	80474	9689	2.74%
2026-08-07	12.08	12.22	0.09	0.74%	11.82	12.31	90027	10910	3.06%
2026-08-06	11.93	12.13	0.08	0.66%	11.77	12.28	124933	15064	4.25%
2026-08-05	11.55	12.05	0.42	3.61%	11.48	12.10	146814	17427	4.99%
2026-08-04	11.26	11.63	0.38	3.38%	11.15	11.83	139490	15974	4.74%
2026-08-03	11.57	11.25	-0.28	-2.43%	11.09	11.64	128088	14425	4.36%
2026-07-31	11.98	11.53	-0.27	-2.29%	11.29	12.10	233554	27017	7.94%
2026-07-30	9.76	11.80	1.97	20.04%	9.74	11.80	196930	21927	6.70%
2026-07-29	9.55	9.83	0.26	2.72%	9.49	10.12	79420	7743	2.70%
2026-07-28	9.42	9.57	-0.01	-0.10%	9.37	9.85	62332	6024	2.12%
2026-07-27	8.86	9.58	0.72	8.13%	8.60	9.66	116669	10837	3.97%
2026-07-24	9.30	8.86	-0.69	-7.23%	8.82	9.38	87909	7932	2.99%
2026-07-23	8.91	9.55	0.75	8.52%	8.84	9.69	144847	13592	4.93%
2026-07-22	8.75	8.80	-0.09	-1.01%	8.62	8.95	69560	6098	2.37%
2026-07-21	8.96	8.89	-0.06	-0.67%	8.40	9.01	103463	9056	3.52%
2026-07-20	9.70	8.95	-0.73	-7.54%	8.77	9.93	112663	10410	3.83%
2026-07-17	10.64	9.68	-0.94	-8.85%	9.63	10.87	92549	9429	3.15%
2026-07-16	10.78	10.62	-0.27	-2.48%	10.41	10.94	89157	9523	3.03%
2026-07-15	10.75	10.89	0.06	0.55%	10.55	11.16	79947	8711	2.72%
2026-07-14	10.70	10.83	0.02	0.19%	10.50	11.20	102227	11052	3.48%
2026-07-13	12.16	10.81	-1.52	-12.33%	10.74	12.20	149844	16788	5.10%
2026-07-10	12.15	12.33	0.00	0.00%	11.99	12.75	109933	13621	3.74%
2026-07-09	12.15	12.33	0.20	1.65%	11.83	12.42	96578	11735	3.28%
2026-07-08	12.37	12.13	-0.48	-3.81%	12.00	12.67	107145	13062	3.64%
2026-07-07	12.54	12.61	0.08	0.64%	12.45	13.15	157904	20254	5.37%
2026-07-06	12.56	12.53	0.08	0.64%	12.45	13.11	172862	22055	5.88%
2026-07-03	12.19	12.45	0.25	2.05%	11.97	12.66	158624	19496	5.39%
2026-07-02	12.10	12.20	-0.02	-0.16%	11.97	12.70	123951	15241	4.21%
2026-07-01	12.51	12.22	-0.34	-2.71%	12.19	12.92	143540	17869	4.88%
2026-06-30	11.65	12.56	0.84	7.17%	11.45	12.94	242643	29803	8.25%
2026-06-29	10.53	11.72	1.15	10.88%	10.26	12.16	253985	28901	8.64%
2026-06-26	10.77	10.57	-0.41	-3.73%	10.49	11.17	104922	11237	3.57%
2026-06-25	11.45	10.98	-0.45	-3.94%	10.81	12.08	180245	20554	6.13%
2026-06-24	11.38	11.43	0.01	0.09%	11.16	11.58	94787	10748	3.22%
2026-06-23	11.58	11.42	-0.22	-1.89%	11.41	11.77	97113	11190	3.30%
2026-06-22	11.90	11.64	-0.40	-3.32%	11.50	12.15	144012	16879	4.90%
2026-06-18	11.70	12.04	0.19	1.60%	11.53	12.49	224646	27132	7.64%
2026-06-17	10.71	11.85	0.86	7.83%	10.65	11.99	259517	29795	8.82%
2026-06-16	10.84	10.99	0.12	1.10%	10.58	11.10	199020	21543	6.77%
2026-06-15	11.70	10.87	-1.04	-8.73%	10.74	11.80	279091	30816	9.49%
2026-06-12	11.39	11.91	0.53	4.66%	11.17	12.06	367795	43209	12.51%
2026-06-11	9.36	11.38	1.90	20.04%	9.25	11.38	246065	26814	8.37%
2026-06-10	9.10	9.48	0.27	2.93%	8.99	9.93	121990	11512	4.15%
2026-06-09	8.87	9.21	0.44	5.02%	8.76	9.65	102216	9462	3.48%