欣天科技(300615)股票行情
欣天科技(300615)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 | 14.43 | 14.48 | 0.13 | 0.91% | 14.32 | 14.60 | 55385 | 8000.98 | 4.42% | 0.00 |
| 2025-07-31 | 14.46 | 14.35 | -0.11 | -0.76% | 14.29 | 14.72 | 70405 | 10205.89 | 5.62% | 0.00 |
| 2025-07-30 | 14.42 | 14.46 | -0.01 | -0.07% | 14.28 | 14.62 | 60093 | 8671.43 | 4.80% | 0.00 |
| 2025-07-29 | 14.41 | 14.47 | 0.02 | 0.14% | 14.28 | 14.53 | 66331 | 9558.23 | 5.30% | 0.00 |
| 2025-07-28 | 14.13 | 14.45 | 0.36 | 2.56% | 14.11 | 14.50 | 90428 | 12997.81 | 7.22% | 0.00 |
| 2025-07-25 | 14.00 | 14.09 | 0.07 | 0.50% | 13.92 | 14.12 | 51637 | 7246.76 | 4.12% | 2.00 |
| 2025-07-24 | 13.97 | 14.02 | -0.03 | -0.21% | 13.90 | 14.24 | 58147 | 8160.74 | 4.64% | 0.00 |
| 2025-07-23 | 13.85 | 14.05 | 0.03 | 0.21% | 13.85 | 14.37 | 83093 | 11714.80 | 6.63% | 0.00 |
| 2025-07-22 | 14.22 | 14.02 | -0.22 | -1.54% | 13.95 | 14.29 | 97968 | 13797.81 | 7.82% | 0.00 |
| 2025-07-21 | 14.30 | 14.24 | 0.11 | 0.78% | 14.15 | 14.45 | 118766 | 16942.70 | 9.48% | 0.00 |
| 2025-07-18 | 14.30 | 14.13 | -0.45 | -3.09% | 14.09 | 14.45 | 175211 | 24869.99 | 13.99% | 0.00 |
| 2025-07-17 | 13.56 | 14.58 | 0.77 | 5.58% | 13.56 | 14.78 | 261924 | 37341.36 | 20.91% | 0.00 |
| 2025-07-16 | 14.28 | 13.81 | 0.34 | 2.52% | 13.71 | 15.26 | 223517 | 31850.16 | 17.85% | 0.00 |
| 2025-07-15 | 13.54 | 13.47 | -0.09 | -0.66% | 13.26 | 13.68 | 35028 | 4705.41 | 2.80% | 0.00 |
| 2025-07-14 | 13.42 | 13.56 | 0.24 | 1.80% | 13.33 | 13.61 | 37211 | 5032.65 | 2.97% | 0.00 |
| 2025-07-11 | 13.37 | 13.32 | -0.10 | -0.75% | 13.19 | 13.46 | 30675 | 4087.99 | 2.45% | 0.00 |
| 2025-07-10 | 13.41 | 13.42 | 0.01 | 0.07% | 13.26 | 13.54 | 35609 | 4777.95 | 2.84% | 0.00 |
| 2025-07-09 | 13.42 | 13.41 | -0.07 | -0.52% | 13.33 | 13.50 | 30321 | 4069.29 | 2.42% | 0.00 |
| 2025-07-08 | 13.21 | 13.48 | 0.31 | 2.35% | 13.13 | 13.49 | 38053 | 5086.87 | 3.04% | 0.00 |
| 2025-07-07 | 13.06 | 13.17 | 0.07 | 0.53% | 12.93 | 13.20 | 27438 | 3594.74 | 2.19% | 0.00 |
| 2025-07-04 | 13.25 | 13.10 | -0.17 | -1.28% | 13.03 | 13.30 | 30819 | 4048.30 | 2.46% | 0.00 |
| 2025-07-03 | 13.21 | 13.27 | 0.11 | 0.84% | 13.11 | 13.31 | 28260 | 3744.19 | 2.26% | 0.00 |
| 2025-07-02 | 13.36 | 13.16 | -0.19 | -1.42% | 13.03 | 13.40 | 40981 | 5379.20 | 3.27% | 0.00 |
| 2025-07-01 | 13.37 | 13.35 | -0.02 | -0.15% | 13.20 | 13.48 | 45483 | 6073.07 | 3.63% | 0.00 |
| 2025-06-30 | 13.23 | 13.37 | 0.19 | 1.44% | 13.23 | 13.50 | 49894 | 6674.97 | 3.78% | 0.00 |
| 2025-06-27 | 13.10 | 13.18 | 0.12 | 0.92% | 13.01 | 13.26 | 36695 | 4833.68 | 2.78% | 0.00 |
| 2025-06-26 | 12.95 | 13.06 | 0.11 | 0.85% | 12.85 | 13.20 | 48868 | 6391.60 | 3.71% | 0.00 |
| 2025-06-25 | 12.98 | 12.95 | -0.02 | -0.15% | 12.80 | 13.09 | 35853 | 4629.60 | 2.72% | 0.00 |
| 2025-06-24 | 12.64 | 12.97 | 0.39 | 3.10% | 12.58 | 12.99 | 39582 | 5093.68 | 3.00% | 0.00 |
| 2025-06-23 | 12.30 | 12.58 | 0.31 | 2.53% | 12.17 | 12.64 | 33561 | 4183.69 | 2.55% | 0.00 |
| 2025-06-20 | 12.54 | 12.27 | -0.27 | -2.15% | 12.22 | 12.72 | 38233 | 4739.64 | 2.90% | 0.00 |
| 2025-06-19 | 12.67 | 12.54 | -0.13 | -1.03% | 12.48 | 12.79 | 39716 | 5026.88 | 3.01% | 0.00 |
| 2025-06-18 | 12.45 | 12.67 | 0.10 | 0.80% | 12.43 | 12.71 | 31115 | 3920.93 | 2.36% | 0.00 |
| 2025-06-17 | 12.64 | 12.57 | -0.03 | -0.24% | 12.44 | 12.72 | 26830 | 3374.93 | 2.03% | 0.00 |
| 2025-06-16 | 12.37 | 12.60 | 0.23 | 1.86% | 12.31 | 12.67 | 36804 | 4628.22 | 2.79% | 0.00 |
| 2025-06-13 | 12.69 | 12.37 | -0.33 | -2.60% | 12.32 | 12.70 | 32130 | 3991.55 | 2.44% | 0.00 |
| 2025-06-12 | 12.70 | 12.70 | -0.06 | -0.47% | 12.58 | 12.87 | 32548 | 4145.31 | 2.47% | 0.00 |
| 2025-06-11 | 12.69 | 12.76 | 0.14 | 1.11% | 12.60 | 12.82 | 34002 | 4329.03 | 2.58% | 0.00 |
| 2025-06-10 | 12.81 | 12.62 | -0.15 | -1.17% | 12.41 | 12.88 | 34590 | 4379.45 | 2.62% | 0.00 |
| 2025-06-09 | 12.61 | 12.77 | 0.17 | 1.35% | 12.59 | 12.79 | 35267 | 4480.96 | 2.67% | 0.00 |
| 2025-06-06 | 12.49 | 12.60 | 0.15 | 1.20% | 12.41 | 12.65 | 36151 | 4532.16 | 2.74% | 0.00 |
| 2025-06-05 | 12.28 | 12.45 | 0.21 | 1.72% | 12.16 | 12.50 | 43201 | 5352.80 | 3.28% | 0.00 |
| 2025-06-04 | 12.07 | 12.24 | 0.22 | 1.83% | 12.07 | 12.35 | 34423 | 4222.50 | 2.61% | 0.00 |
| 2025-06-03 | 12.13 | 12.07 | -0.10 | -0.82% | 12.05 | 12.35 | 36332 | 4420.02 | 2.76% | 0.00 |
| 2025-05-30 | 12.47 | 12.17 | -0.30 | -2.41% | 12.12 | 12.48 | 41861 | 5120.90 | 3.17% | 0.00 |
| 2025-05-29 | 12.20 | 12.47 | 0.25 | 2.05% | 12.15 | 12.52 | 35094 | 4366.03 | 2.66% | 8.00 |
| 2025-05-28 | 12.38 | 12.22 | -0.15 | -1.21% | 12.17 | 12.56 | 28452 | 3495.01 | 2.16% | 0.00 |
| 2025-05-27 | 12.40 | 12.37 | 0.01 | 0.08% | 12.24 | 12.47 | 24539 | 3025.40 | 1.86% | 0.00 |
| 2025-05-26 | 12.12 | 12.36 | 0.24 | 1.98% | 12.12 | 12.40 | 24405 | 3003.43 | 1.85% | 0.00 |
| 2025-05-23 | 12.24 | 12.12 | -0.22 | -1.78% | 12.10 | 12.45 | 38781 | 4753.83 | 2.94% | 0.00 |
| 2025-05-22 | 12.31 | 12.34 | -0.10 | -0.80% | 12.26 | 12.54 | 28710 | 3554.32 | 2.18% | 0.00 |
| 2025-05-21 | 12.67 | 12.44 | -0.17 | -1.35% | 12.31 | 12.67 | 36414 | 4518.01 | 2.76% | 0.00 |
| 2025-05-20 | 12.45 | 12.61 | 0.20 | 1.61% | 12.31 | 12.69 | 36094 | 4520.64 | 2.74% | 0.00 |
| 2025-05-19 | 12.59 | 12.41 | -0.05 | -0.40% | 12.29 | 12.59 | 29255 | 3629.58 | 2.22% | 0.00 |
| 2025-05-16 | 12.27 | 12.46 | 0.20 | 1.63% | 12.17 | 12.53 | 37804 | 4693.10 | 2.87% | 0.00 |
| 2025-05-15 | 12.45 | 12.26 | -0.14 | -1.13% | 12.17 | 12.46 | 36965 | 4523.19 | 2.80% | 0.00 |
| 2025-05-14 | 12.43 | 12.40 | -0.08 | -0.64% | 12.33 | 12.67 | 39641 | 4932.70 | 3.01% | 0.00 |
| 2025-05-13 | 12.66 | 12.48 | -0.15 | -1.19% | 12.44 | 12.79 | 39265 | 4936.15 | 2.98% | 0.00 |
| 2025-05-12 | 12.65 | 12.63 | 0.17 | 1.36% | 12.48 | 12.69 | 33107 | 4176.77 | 2.51% | 0.00 |
| 2025-05-09 | 12.56 | 12.46 | -0.14 | -1.11% | 12.33 | 12.64 | 43787 | 5456.12 | 3.32% | 0.00 |
| 2025-05-08 | 12.30 | 12.60 | 0.27 | 2.19% | 12.27 | 12.63 | 36997 | 4626.48 | 2.81% | 0.00 |
| 2025-05-07 | 12.27 | 12.33 | 0.18 | 1.48% | 12.16 | 12.41 | 49133 | 6045.72 | 3.73% | 0.00 |
| 2025-05-06 | 11.96 | 12.15 | 0.25 | 2.10% | 11.82 | 12.15 | 66740 | 8017.45 | 5.06% | 0.00 |
| 2025-04-30 | 11.65 | 11.90 | 0.24 | 2.06% | 11.56 | 12.00 | 27639 | 3288.69 | 2.10% | 0.00 |
| 2025-04-29 | 11.47 | 11.66 | 0.23 | 2.01% | 11.34 | 11.78 | 30480 | 3556.37 | 2.31% | 0.00 |
| 2025-04-28 | 11.41 | 11.43 | -0.08 | -0.70% | 11.26 | 11.55 | 27393 | 3127.51 | 2.08% | 0.00 |
| 2025-04-25 | 11.50 | 11.51 | 0.05 | 0.44% | 11.37 | 11.67 | 26682 | 3077.65 | 2.02% | 0.00 |
| 2025-04-24 | 11.60 | 11.46 | -0.18 | -1.55% | 11.31 | 11.64 | 27895 | 3196.42 | 2.12% | 0.00 |
| 2025-04-23 | 11.57 | 11.64 | 0.13 | 1.13% | 11.51 | 11.72 | 36252 | 4214.22 | 2.75% | 0.00 |
| 2025-04-22 | 11.42 | 11.51 | -0.02 | -0.17% | 11.40 | 11.59 | 46622 | 5358.88 | 3.54% | 0.00 |
| 2025-04-21 | 11.45 | 11.53 | 0.04 | 0.35% | 11.11 | 11.53 | 59995 | 6830.31 | 4.55% | 45.00 |
| 2025-04-18 | 11.04 | 11.49 | 0.45 | 4.08% | 10.87 | 11.69 | 81409 | 9203.63 | 6.17% | 0.00 |
| 2025-04-17 | 10.99 | 11.04 | -0.02 | -0.18% | 10.91 | 11.24 | 36947 | 4112.60 | 2.80% | 0.00 |
| 2025-04-16 | 11.27 | 11.06 | -0.26 | -2.30% | 10.83 | 11.36 | 38184 | 4225.37 | 2.90% | 0.00 |
| 2025-04-15 | 11.47 | 11.32 | -0.02 | -0.18% | 11.13 | 11.47 | 33338 | 3751.09 | 2.53% | 0.00 |
| 2025-04-14 | 11.38 | 11.34 | 0.14 | 1.25% | 11.32 | 11.61 | 43552 | 4981.77 | 3.30% | 0.00 |
| 2025-04-11 | 10.72 | 11.20 | 0.38 | 3.51% | 10.72 | 11.37 | 58243 | 6450.87 | 4.42% | 0.00 |
| 2025-04-10 | 11.48 | 10.82 | 0.35 | 3.34% | 10.70 | 11.48 | 58531 | 6437.68 | 4.44% | 5.00 |
| 2025-04-09 | 9.83 | 10.47 | 0.29 | 2.85% | 9.05 | 10.54 | 75546 | 7440.18 | 5.73% | 0.00 |
| 2025-04-08 | 9.99 | 10.18 | 0.21 | 2.11% | 9.89 | 10.52 | 64578 | 6574.09 | 4.90% | 0.00 |
深证大盘股票行情在线 K线走势图
