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
2025-09-16	13.19	13.50	0.31	2.35%	13.15	13.60	58991	7895	2.01%
2025-09-15	13.19	13.19	-0.24	-1.79%	12.93	13.31	54362	7140	1.85%
2025-09-12	13.51	13.43	-0.10	-0.74%	13.36	13.63	43791	5901	1.49%
2025-09-11	13.27	13.53	0.22	1.65%	13.08	13.54	51942	6920	1.77%
2025-09-10	13.36	13.31	-0.08	-0.60%	13.26	13.49	39542	5272	1.34%
2025-09-09	13.66	13.39	-0.28	-2.05%	13.34	13.69	48013	6467	1.63%
2025-09-08	13.40	13.67	0.22	1.64%	13.40	13.99	78893	10824	2.68%
2025-09-05	13.23	13.45	0.21	1.59%	13.18	13.45	46817	6241	1.59%
2025-09-04	13.23	13.24	0.01	0.08%	13.01	13.45	71062	9451	2.42%
2025-09-03	13.70	13.23	-0.35	-2.58%	13.13	13.89	68034	9153	2.31%
2025-09-02	13.88	13.58	-0.32	-2.30%	13.25	14.02	94629	12782	3.22%
2025-09-01	13.77	13.90	0.17	1.24%	13.73	14.03	61067	8482	2.08%
2025-08-29	13.95	13.73	-0.45	-3.17%	13.65	14.00	107203	14793	3.65%
2025-08-28	14.10	14.18	0.12	0.85%	13.66	14.41	92827	13057	3.16%
2025-08-27	14.77	14.06	-0.68	-4.61%	14.05	14.80	95371	13824	3.24%
2025-08-26	14.75	14.74	-0.07	-0.47%	14.67	14.91	79641	11781	2.71%
2025-08-25	14.47	14.81	0.36	2.49%	14.46	14.85	124175	18218	4.22%
2025-08-22	14.55	14.45	-0.12	-0.82%	14.35	14.56	68645	9903	2.33%
2025-08-21	14.73	14.57	-0.11	-0.75%	14.50	14.75	81037	11836	2.76%
2025-08-20	14.58	14.68	0.00	0.00%	14.48	14.75	79237	11578	2.69%
2025-08-19	14.41	14.68	0.28	1.94%	14.27	14.79	122162	17785	4.15%
2025-08-18	14.39	14.40	0.17	1.19%	14.28	14.45	90784	13053	3.09%
2025-08-15	14.01	14.23	0.28	2.01%	14.00	14.25	72107	10188	2.45%
2025-08-14	14.45	13.95	-0.49	-3.39%	13.90	14.46	91726	12974	3.12%
2025-08-13	14.40	14.44	0.12	0.84%	14.25	14.46	70957	10190	2.41%
2025-08-12	14.38	14.32	-0.03	-0.21%	14.18	14.45	49449	7065	1.68%
2025-08-11	14.21	14.35	0.19	1.34%	14.16	14.40	64891	9290	2.21%
2025-08-08	14.45	14.16	-0.21	-1.46%	14.15	14.50	68525	9767	2.33%
2025-08-07	14.50	14.37	-0.17	-1.17%	14.30	14.54	78790	11333	2.68%
2025-08-06	14.20	14.54	0.34	2.39%	14.11	14.72	121181	17480	4.12%
2025-08-05	14.25	14.20	0.00	0.00%	14.17	14.45	76919	10978	2.62%
2025-08-04	14.12	14.20	-0.04	-0.28%	14.05	14.20	52785	7464	1.79%
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%