旗天科技(300061)股票行情
旗天科技(300061)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 12.52 | 12.67 | -0.01 | -0.08% | 12.50 | 12.80 | 159999 | 20225.62 | 2.58% | 0.00 |
| 2025-07-31 | 12.57 | 12.68 | 0.03 | 0.24% | 12.57 | 12.98 | 215262 | 27451.69 | 3.47% | 0.00 |
| 2025-07-30 | 12.78 | 12.65 | -0.21 | -1.63% | 12.50 | 12.83 | 185511 | 23514.40 | 2.99% | 0.00 |
| 2025-07-29 | 12.98 | 12.86 | -0.21 | -1.61% | 12.60 | 13.06 | 267930 | 34295.94 | 4.32% | 0.00 |
| 2025-07-28 | 13.08 | 13.07 | -0.04 | -0.31% | 12.82 | 13.18 | 189543 | 24698.05 | 3.05% | 0.00 |
| 2025-07-25 | 13.10 | 13.11 | -0.04 | -0.30% | 13.05 | 13.19 | 139402 | 18278.47 | 2.25% | 10.00 |
| 2025-07-24 | 12.89 | 13.15 | 0.27 | 2.10% | 12.85 | 13.18 | 204120 | 26687.81 | 3.29% | 5.00 |
| 2025-07-23 | 12.93 | 12.88 | -0.13 | -1.00% | 12.83 | 13.06 | 165990 | 21461.75 | 2.67% | 0.00 |
| 2025-07-22 | 13.10 | 13.01 | -0.08 | -0.61% | 12.94 | 13.16 | 174492 | 22742.56 | 2.81% | 7.00 |
| 2025-07-21 | 13.06 | 13.09 | -0.10 | -0.76% | 13.01 | 13.19 | 150419 | 19707.83 | 2.42% | 0.00 |
| 2025-07-18 | 13.22 | 13.19 | -0.03 | -0.23% | 13.03 | 13.29 | 191799 | 25175.22 | 3.09% | 23.00 |
| 2025-07-17 | 13.17 | 13.22 | 0.05 | 0.38% | 13.09 | 13.22 | 182740 | 24046.17 | 2.94% | 48.00 |
| 2025-07-16 | 13.10 | 13.17 | 0.05 | 0.38% | 13.07 | 13.42 | 180555 | 23837.64 | 2.91% | 0.00 |
| 2025-07-15 | 13.20 | 13.12 | -0.14 | -1.06% | 12.90 | 13.26 | 217566 | 28449.50 | 3.51% | 0.00 |
| 2025-07-14 | 13.70 | 13.26 | -0.30 | -2.21% | 13.11 | 13.70 | 319777 | 42319.39 | 5.15% | 9.00 |
| 2025-07-11 | 13.14 | 13.56 | 0.39 | 2.96% | 13.14 | 13.76 | 430198 | 58137.83 | 6.93% | 21.00 |
| 2025-07-10 | 13.28 | 13.17 | -0.19 | -1.42% | 13.00 | 13.49 | 269306 | 35605.78 | 4.34% | 58.00 |
| 2025-07-09 | 13.50 | 13.36 | -0.22 | -1.62% | 13.33 | 13.58 | 284144 | 38158.04 | 4.58% | 0.00 |
| 2025-07-08 | 13.29 | 13.58 | 0.38 | 2.88% | 13.16 | 13.67 | 403219 | 54489.19 | 6.50% | 23.00 |
| 2025-07-07 | 13.07 | 13.20 | 0.05 | 0.38% | 13.06 | 13.33 | 208633 | 27554.61 | 3.36% | 0.00 |
| 2025-07-04 | 13.28 | 13.15 | -0.06 | -0.45% | 13.01 | 13.43 | 304255 | 40213.78 | 4.90% | 32.00 |
| 2025-07-03 | 13.24 | 13.21 | 0.01 | 0.08% | 13.08 | 13.30 | 179904 | 23707.52 | 2.90% | 8.00 |
| 2025-07-02 | 13.40 | 13.20 | -0.24 | -1.79% | 13.05 | 13.40 | 250118 | 32955.53 | 4.03% | 3.00 |
| 2025-07-01 | 13.75 | 13.44 | -0.31 | -2.25% | 13.33 | 13.84 | 297865 | 40161.53 | 4.80% | 0.00 |
| 2025-06-30 | 13.73 | 13.75 | -0.13 | -0.94% | 13.62 | 13.97 | 365594 | 50344.27 | 5.89% | 50.00 |
| 2025-06-27 | 13.91 | 13.88 | 0.17 | 1.24% | 13.79 | 14.33 | 595395 | 83486.56 | 9.59% | 9.00 |
| 2025-06-26 | 13.80 | 13.71 | -0.17 | -1.22% | 13.61 | 14.16 | 550264 | 75991.23 | 8.87% | 3.00 |
| 2025-06-25 | 13.21 | 13.88 | 0.57 | 4.28% | 13.12 | 13.96 | 630079 | 86201.73 | 10.15% | 32.00 |
| 2025-06-24 | 13.20 | 13.31 | 0.35 | 2.70% | 13.19 | 13.58 | 439478 | 58764.03 | 7.08% | 23.00 |
| 2025-06-23 | 12.46 | 12.96 | 0.37 | 2.94% | 12.34 | 13.06 | 261738 | 33504.21 | 4.22% | 10.00 |
| 2025-06-20 | 12.76 | 12.59 | -0.19 | -1.49% | 12.50 | 12.84 | 217759 | 27558.72 | 3.51% | 8.00 |
| 2025-06-19 | 13.37 | 12.78 | -0.47 | -3.55% | 12.71 | 13.45 | 331774 | 43048.86 | 5.35% | 4.00 |
| 2025-06-18 | 13.40 | 13.25 | -0.28 | -2.07% | 13.18 | 13.80 | 338643 | 45438.21 | 5.46% | 0.00 |
| 2025-06-17 | 13.71 | 13.53 | -0.31 | -2.24% | 13.43 | 13.80 | 363359 | 49242.25 | 5.86% | 2.00 |
| 2025-06-16 | 13.55 | 13.84 | 0.54 | 4.06% | 13.37 | 14.14 | 537788 | 73713.90 | 8.67% | 52.00 |
| 2025-06-13 | 14.10 | 13.30 | -0.90 | -6.34% | 13.27 | 14.25 | 607620 | 82310.91 | 9.79% | 29.00 |
| 2025-06-12 | 14.22 | 14.20 | -0.08 | -0.56% | 14.00 | 14.67 | 739255 | 105183.30 | 11.91% | 59.00 |
| 2025-06-11 | 13.36 | 14.28 | 1.00 | 7.53% | 13.10 | 14.55 | 1182786 | 164857.50 | 19.06% | 38.00 |
| 2025-06-10 | 13.61 | 13.28 | -0.72 | -5.14% | 13.05 | 13.96 | 933191 | 124878.81 | 15.04% | 0.00 |
| 2025-06-09 | 12.45 | 14.00 | 2.02 | 16.86% | 12.45 | 14.38 | 1357451 | 187333.78 | 21.88% | 140.00 |
| 2025-06-06 | 12.20 | 11.98 | -0.30 | -2.44% | 11.97 | 12.40 | 214072 | 25912.22 | 3.45% | 0.00 |
| 2025-06-05 | 12.13 | 12.28 | 0.16 | 1.32% | 11.87 | 12.41 | 329632 | 39782.05 | 5.31% | 58.00 |
| 2025-06-04 | 12.10 | 12.12 | -0.12 | -0.98% | 11.95 | 12.32 | 254614 | 30811.07 | 4.10% | 50.00 |
| 2025-06-03 | 12.60 | 12.24 | -0.15 | -1.21% | 12.23 | 12.80 | 278322 | 34774.37 | 4.49% | 0.00 |
| 2025-05-30 | 12.50 | 12.39 | -0.28 | -2.21% | 12.28 | 12.73 | 275942 | 34301.00 | 4.45% | 0.00 |
| 2025-05-29 | 11.99 | 12.67 | 0.69 | 5.76% | 11.80 | 12.68 | 409174 | 50635.73 | 6.59% | 28.00 |
| 2025-05-28 | 12.22 | 11.98 | -0.24 | -1.96% | 11.88 | 12.38 | 223397 | 26916.84 | 3.60% | 0.00 |
| 2025-05-27 | 12.43 | 12.22 | -0.47 | -3.70% | 12.15 | 12.51 | 287224 | 35175.41 | 4.63% | 10.00 |
| 2025-05-26 | 12.41 | 12.69 | 0.54 | 4.44% | 12.26 | 13.09 | 417750 | 52830.44 | 6.73% | 25.00 |
| 2025-05-23 | 12.46 | 12.15 | -0.42 | -3.34% | 12.15 | 12.76 | 336047 | 41772.20 | 5.42% | 0.00 |
| 2025-05-22 | 13.03 | 12.57 | -0.20 | -1.57% | 12.53 | 13.06 | 334649 | 42485.67 | 5.39% | 2.00 |
| 2025-05-21 | 13.38 | 12.77 | -0.97 | -7.06% | 12.74 | 13.44 | 664411 | 86687.18 | 10.71% | 2.00 |
| 2025-05-20 | 13.03 | 13.74 | 1.02 | 8.02% | 12.85 | 14.04 | 929079 | 124402.39 | 14.97% | 18.00 |
| 2025-05-19 | 12.09 | 12.72 | 1.35 | 11.87% | 11.65 | 13.15 | 761130 | 94618.39 | 12.27% | 12.00 |
| 2025-05-16 | 11.34 | 11.37 | -0.13 | -1.13% | 11.24 | 11.55 | 127959 | 14594.07 | 2.06% | 0.00 |
| 2025-05-15 | 11.91 | 11.50 | -0.61 | -5.04% | 11.48 | 11.99 | 263142 | 30612.87 | 4.24% | 0.00 |
| 2025-05-14 | 11.72 | 12.11 | 0.46 | 3.95% | 11.55 | 12.15 | 330101 | 39369.17 | 5.32% | 22.00 |
| 2025-05-13 | 11.82 | 11.65 | -0.05 | -0.43% | 11.59 | 11.98 | 139815 | 16426.27 | 2.25% | 0.00 |
| 2025-05-12 | 11.56 | 11.70 | 0.19 | 1.65% | 11.53 | 11.72 | 121328 | 14131.41 | 1.96% | 0.00 |
| 2025-05-09 | 11.74 | 11.51 | -0.32 | -2.70% | 11.49 | 11.77 | 148561 | 17191.79 | 2.39% | 21.00 |
| 2025-05-08 | 11.57 | 11.83 | 0.14 | 1.20% | 11.57 | 12.08 | 234566 | 27738.12 | 3.78% | 16.00 |
| 2025-05-07 | 12.04 | 11.69 | 0.03 | 0.26% | 11.52 | 12.18 | 227213 | 26791.41 | 3.66% | 0.00 |
| 2025-05-06 | 11.32 | 11.66 | 0.48 | 4.29% | 11.29 | 11.66 | 211776 | 24440.43 | 3.41% | 10.00 |
| 2025-04-30 | 11.02 | 11.18 | 0.16 | 1.45% | 10.98 | 11.24 | 126232 | 14102.48 | 2.03% | 22.00 |
| 2025-04-29 | 10.90 | 11.02 | 0.06 | 0.55% | 10.78 | 11.11 | 95732 | 10541.79 | 1.54% | 2.00 |
| 2025-04-28 | 11.29 | 10.96 | -0.16 | -1.44% | 10.95 | 11.33 | 107267 | 11842.55 | 1.73% | 1.00 |
| 2025-04-25 | 11.01 | 11.12 | 0.11 | 1.00% | 10.95 | 11.17 | 136379 | 15090.94 | 2.20% | 2.00 |
| 2025-04-24 | 11.45 | 11.01 | -0.37 | -3.25% | 10.98 | 11.49 | 205080 | 22796.58 | 3.30% | 3.00 |
| 2025-04-23 | 11.35 | 11.38 | 0.34 | 3.08% | 11.34 | 12.00 | 380374 | 44418.91 | 6.13% | 21.00 |
| 2025-04-22 | 11.22 | 11.04 | -0.17 | -1.52% | 11.03 | 11.45 | 217169 | 24376.32 | 3.50% | 15.00 |
| 2025-04-21 | 11.20 | 11.21 | 0.01 | 0.09% | 10.95 | 11.38 | 161633 | 18111.59 | 2.60% | 396.00 |
| 2025-04-18 | 10.85 | 11.20 | 0.27 | 2.47% | 10.85 | 11.35 | 185502 | 20706.67 | 2.99% | 6.00 |
| 2025-04-17 | 10.98 | 10.93 | -0.18 | -1.62% | 10.92 | 11.19 | 115699 | 12778.88 | 1.86% | 6.00 |
| 2025-04-16 | 11.19 | 11.11 | -0.18 | -1.59% | 10.85 | 11.40 | 178804 | 19877.04 | 2.88% | 5.00 |
| 2025-04-15 | 11.27 | 11.29 | -0.05 | -0.44% | 11.22 | 11.69 | 207098 | 23583.58 | 3.34% | 9.00 |
| 2025-04-14 | 11.18 | 11.34 | 0.38 | 3.47% | 11.18 | 11.56 | 193424 | 21967.94 | 3.12% | 0.00 |
| 2025-04-11 | 10.93 | 10.96 | -0.04 | -0.36% | 10.78 | 11.14 | 164054 | 18068.68 | 2.64% | 35.00 |
| 2025-04-10 | 10.75 | 11.00 | 0.51 | 4.86% | 10.75 | 11.24 | 263324 | 29034.64 | 4.24% | 35.00 |
| 2025-04-09 | 9.89 | 10.49 | 0.51 | 5.11% | 8.76 | 10.56 | 350096 | 34545.64 | 5.64% | 6.00 |
| 2025-04-08 | 9.67 | 9.98 | 0.31 | 3.21% | 9.65 | 10.26 | 243947 | 24236.16 | 3.93% | 0.00 |
深证大盘股票行情在线 K线走势图
