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
2025-12-16	11.24	11.22	-0.08	-0.71%	11.14	11.37	32460	3645	1.10%
2025-12-15	11.26	11.30	-0.01	-0.09%	11.16	11.36	25306	2853	0.86%
2025-12-12	11.35	11.31	-0.03	-0.26%	11.28	11.50	35949	4095	1.22%
2025-12-11	11.72	11.34	-0.40	-3.41%	11.34	11.74	47664	5474	1.62%
2025-12-10	11.70	11.74	0.00	0.00%	11.60	11.83	34971	4103	1.19%
2025-12-09	11.92	11.74	-0.18	-1.51%	11.72	11.97	31596	3736	1.07%
2025-12-08	11.94	11.92	-0.01	-0.08%	11.85	12.10	39952	4775	1.36%
2025-12-05	11.81	11.93	0.11	0.93%	11.64	12.03	42214	4998	1.44%
2025-12-04	12.14	11.82	-0.29	-2.39%	11.74	12.17	55177	6544	1.88%
2025-12-03	12.36	12.11	-0.24	-1.94%	12.06	12.43	39029	4748	1.33%
2025-12-02	12.31	12.35	0.04	0.32%	12.20	12.49	42076	5178	1.43%
2025-12-01	12.47	12.31	-0.19	-1.52%	12.27	12.58	44805	5559	1.52%
2025-11-28	12.33	12.50	0.18	1.46%	12.16	12.50	43054	5287	1.46%
2025-11-27	12.27	12.32	0.05	0.41%	12.17	12.44	34069	4206	1.16%
2025-11-26	12.45	12.27	-0.23	-1.84%	12.22	12.57	34276	4238	1.17%
2025-11-25	12.45	12.50	0.12	0.97%	12.33	12.57	30994	3875	1.05%
2025-11-24	12.31	12.38	0.17	1.39%	12.21	12.45	33276	4103	1.13%
2025-11-21	12.63	12.21	-0.51	-4.01%	12.17	12.80	60351	7491	2.05%
2025-11-20	12.73	12.72	0.06	0.47%	12.49	13.00	55648	7099	1.89%
2025-11-19	12.81	12.66	-0.26	-2.01%	12.62	12.94	41127	5228	1.40%
2025-11-18	12.93	12.92	-0.04	-0.31%	12.86	13.13	49281	6402	1.68%
2025-11-17	12.75	12.96	0.17	1.33%	12.71	12.99	44877	5781	1.53%
2025-11-14	12.80	12.79	-0.09	-0.70%	12.74	13.08	53673	6947	1.83%
2025-11-13	12.80	12.88	0.05	0.39%	12.64	12.91	47088	6013	1.60%
2025-11-12	12.89	12.83	-0.05	-0.39%	12.68	12.89	35518	4534	1.21%
2025-11-11	12.61	12.88	0.22	1.74%	12.61	12.93	57376	7347	1.95%
2025-11-10	12.49	12.66	0.19	1.52%	12.42	12.68	33912	4271	1.15%
2025-11-07	12.50	12.47	-0.02	-0.16%	12.39	12.53	32231	4014	1.10%
2025-11-06	12.75	12.49	-0.20	-1.58%	12.48	12.75	43348	5438	1.47%
2025-11-05	12.58	12.69	0.13	1.04%	12.52	12.80	56378	7172	1.92%
2025-11-04	12.49	12.56	0.01	0.08%	12.41	12.58	33073	4135	1.12%
2025-11-03	12.55	12.55	0.02	0.16%	12.47	12.60	35496	4445	1.21%
2025-10-31	12.25	12.53	0.21	1.70%	12.16	12.55	62558	7792	2.13%
2025-10-30	12.14	12.32	0.14	1.15%	12.12	12.74	91899	11408	3.13%
2025-10-29	12.32	12.18	-0.34	-2.72%	12.05	12.45	62397	7586	2.12%
2025-10-28	12.20	12.52	0.18	1.46%	12.20	12.61	49898	6226	1.70%
2025-10-27	12.40	12.34	0.02	0.16%	12.21	12.43	42212	5192	1.44%
2025-10-24	12.41	12.32	-0.05	-0.40%	12.30	12.50	40127	4974	1.36%
2025-10-23	12.30	12.37	0.03	0.24%	12.16	12.38	26573	3256	0.90%
2025-10-22	12.50	12.34	-0.11	-0.88%	12.30	12.50	38700	4796	1.32%
2025-10-21	12.07	12.45	0.49	4.10%	12.00	12.62	72071	8874	2.45%
2025-10-20	12.03	11.96	0.05	0.42%	11.89	12.09	33681	4029	1.15%
2025-10-17	12.22	11.91	-0.36	-2.93%	11.91	12.32	42638	5158	1.45%
2025-10-16	12.42	12.27	-0.18	-1.45%	12.26	12.49	26689	3297	0.91%
2025-10-15	12.33	12.45	0.15	1.22%	12.30	12.50	31873	3955	1.08%
2025-10-14	12.46	12.30	-0.12	-0.97%	12.28	12.60	35897	4463	1.22%
2025-10-13	12.17	12.42	-0.22	-1.74%	11.95	12.46	44366	5452	1.51%
2025-10-10	12.58	12.64	0.02	0.16%	12.51	12.80	36908	4671	1.26%
2025-10-09	12.73	12.62	-0.17	-1.33%	12.58	12.75	45029	5694	1.53%
2025-09-30	12.75	12.79	0.14	1.11%	12.66	12.90	33655	4306	1.14%
2025-09-29	12.64	12.65	0.01	0.08%	12.33	12.69	43760	5497	1.49%
2025-09-26	12.74	12.64	-0.09	-0.71%	12.58	12.80	35352	4485	1.20%
2025-09-25	12.95	12.73	-0.24	-1.85%	12.72	13.11	44431	5721	1.51%
2025-09-24	12.80	12.97	0.17	1.33%	12.70	12.97	37490	4838	1.27%
2025-09-23	13.03	12.80	-0.25	-1.92%	12.44	13.12	66423	8426	2.26%
2025-09-22	13.17	13.05	-0.11	-0.84%	12.96	13.25	37335	4873	1.27%
2025-09-19	13.29	13.16	-0.14	-1.05%	13.04	13.30	49744	6540	1.69%
2025-09-18	13.75	13.30	-0.44	-3.20%	13.14	13.89	87133	11808	2.96%
2025-09-17	13.46	13.74	0.24	1.78%	13.44	13.97	87614	12080	2.98%
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%