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 |
|---|
| 2025-12-12 | 13.71 | 13.27 | -0.35 | -2.57% | 13.26 | 13.84 | 51541 | 6978.16 | 4.11% | 0.00 |
| 2025-12-11 | 14.16 | 13.62 | -0.54 | -3.81% | 13.62 | 14.22 | 50744 | 7039.07 | 4.05% | 0.00 |
| 2025-12-10 | 14.35 | 14.16 | -0.12 | -0.84% | 14.03 | 14.35 | 44342 | 6282.02 | 3.54% | 0.00 |
| 2025-12-09 | 14.37 | 14.28 | -0.09 | -0.63% | 14.17 | 14.51 | 43507 | 6224.97 | 3.47% | 0.00 |
| 2025-12-08 | 14.00 | 14.37 | 0.44 | 3.16% | 13.93 | 14.41 | 55525 | 7931.29 | 4.43% | 0.00 |
| 2025-12-05 | 13.60 | 13.93 | 0.33 | 2.43% | 13.40 | 13.99 | 40769 | 5611.28 | 3.25% | 0.00 |
| 2025-12-04 | 13.85 | 13.60 | -0.25 | -1.81% | 13.35 | 13.95 | 35011 | 4759.64 | 2.80% | 0.00 |
| 2025-12-03 | 14.13 | 13.85 | -0.28 | -1.98% | 13.79 | 14.21 | 38867 | 5418.23 | 3.10% | 0.00 |
| 2025-12-02 | 14.15 | 14.13 | -0.10 | -0.70% | 14.00 | 14.29 | 41142 | 5808.85 | 3.28% | 0.00 |
| 2025-12-01 | 14.08 | 14.23 | 0.22 | 1.57% | 13.94 | 14.29 | 44089 | 6259.10 | 3.52% | 0.00 |
| 2025-11-28 | 13.87 | 14.01 | 0.11 | 0.79% | 13.75 | 14.01 | 37428 | 5207.64 | 2.99% | 0.00 |
| 2025-11-27 | 13.76 | 13.90 | 0.07 | 0.51% | 13.70 | 13.98 | 36337 | 5041.09 | 2.90% | 16.00 |
| 2025-11-26 | 13.73 | 13.83 | 0.10 | 0.73% | 13.69 | 14.12 | 51348 | 7145.41 | 4.10% | 0.00 |
| 2025-11-25 | 13.37 | 13.73 | 0.44 | 3.31% | 13.37 | 13.85 | 47490 | 6503.41 | 3.79% | 0.00 |
| 2025-11-24 | 13.13 | 13.29 | 0.26 | 2.00% | 13.03 | 13.41 | 46201 | 6116.09 | 3.69% | 0.00 |
| 2025-11-21 | 13.52 | 13.03 | -0.59 | -4.33% | 12.88 | 13.69 | 44067 | 5824.56 | 3.52% | 0.00 |
| 2025-11-20 | 13.68 | 13.62 | 0.07 | 0.52% | 13.36 | 13.76 | 36975 | 5020.54 | 2.95% | 0.00 |
| 2025-11-19 | 14.01 | 13.55 | -0.46 | -3.28% | 13.54 | 14.12 | 40632 | 5572.99 | 3.24% | 0.00 |
| 2025-11-18 | 14.12 | 14.01 | -0.04 | -0.28% | 13.91 | 14.12 | 35824 | 5013.67 | 2.86% | 0.00 |
| 2025-11-17 | 13.84 | 14.05 | 0.21 | 1.52% | 13.84 | 14.10 | 43623 | 6110.11 | 3.48% | 0.00 |
| 2025-11-14 | 13.70 | 13.84 | 0.10 | 0.73% | 13.64 | 14.02 | 47533 | 6603.74 | 3.79% | 0.00 |
| 2025-11-13 | 13.82 | 13.74 | -0.05 | -0.36% | 13.68 | 13.85 | 32449 | 4465.84 | 2.59% | 0.00 |
| 2025-11-12 | 13.78 | 13.79 | -0.01 | -0.07% | 13.61 | 13.86 | 40638 | 5579.62 | 3.24% | 0.00 |
| 2025-11-11 | 13.88 | 13.80 | -0.04 | -0.29% | 13.71 | 13.96 | 39234 | 5427.45 | 3.13% | 0.00 |
| 2025-11-10 | 13.85 | 13.84 | -0.02 | -0.14% | 13.79 | 13.94 | 39565 | 5485.95 | 3.16% | 0.00 |
| 2025-11-07 | 13.91 | 13.86 | -0.11 | -0.79% | 13.76 | 13.95 | 44207 | 6110.44 | 3.53% | 0.00 |
| 2025-11-06 | 13.87 | 13.97 | 0.08 | 0.58% | 13.72 | 14.00 | 45214 | 6274.95 | 3.61% | 0.00 |
| 2025-11-05 | 13.71 | 13.89 | 0.11 | 0.80% | 13.63 | 13.96 | 47175 | 6526.36 | 3.77% | 8.00 |
| 2025-11-04 | 13.90 | 13.78 | -0.10 | -0.72% | 13.70 | 13.90 | 33746 | 4655.59 | 2.69% | 0.00 |
| 2025-11-03 | 13.93 | 13.88 | 0.06 | 0.43% | 13.72 | 13.93 | 51893 | 7185.60 | 4.14% | 0.00 |
| 2025-10-31 | 13.78 | 13.82 | 0.06 | 0.44% | 13.68 | 14.00 | 44965 | 6228.20 | 3.59% | 0.00 |
| 2025-10-30 | 13.95 | 13.76 | -0.22 | -1.57% | 13.74 | 14.02 | 58729 | 8134.96 | 4.69% | 0.00 |
| 2025-10-29 | 14.41 | 13.98 | -0.43 | -2.98% | 13.91 | 14.48 | 75724 | 10624.39 | 6.05% | 0.00 |
| 2025-10-28 | 14.01 | 14.41 | 0.40 | 2.86% | 13.76 | 14.42 | 109242 | 15459.94 | 8.72% | 1.00 |
| 2025-10-27 | 14.16 | 14.01 | -0.59 | -4.04% | 13.70 | 14.41 | 126966 | 17712.71 | 10.14% | 10.00 |
| 2025-10-24 | 14.07 | 14.60 | 0.49 | 3.47% | 14.07 | 14.65 | 63283 | 9150.84 | 5.05% | 0.00 |
| 2025-10-23 | 13.92 | 14.11 | 0.18 | 1.29% | 13.88 | 14.18 | 44270 | 6200.69 | 3.53% | 0.00 |
| 2025-10-22 | 13.72 | 13.93 | 0.19 | 1.38% | 13.62 | 14.00 | 30492 | 4227.19 | 2.43% | 0.00 |
| 2025-10-21 | 13.45 | 13.74 | 0.30 | 2.23% | 13.32 | 13.75 | 31715 | 4314.91 | 2.53% | 0.00 |
| 2025-10-20 | 13.31 | 13.44 | 0.35 | 2.67% | 13.20 | 13.57 | 36266 | 4863.63 | 2.90% | 0.00 |
| 2025-10-17 | 13.45 | 13.09 | -0.31 | -2.31% | 13.09 | 13.50 | 37371 | 4951.23 | 2.98% | 0.00 |
| 2025-10-16 | 13.54 | 13.40 | -0.17 | -1.25% | 13.35 | 13.69 | 28983 | 3899.82 | 2.31% | 0.00 |
| 2025-10-15 | 13.47 | 13.57 | 0.15 | 1.12% | 13.31 | 13.70 | 37995 | 5124.17 | 3.03% | 0.00 |
| 2025-10-14 | 13.57 | 13.42 | -0.02 | -0.15% | 13.42 | 13.78 | 57250 | 7776.03 | 4.57% | 0.00 |
| 2025-10-13 | 12.91 | 13.44 | -0.06 | -0.44% | 12.43 | 13.59 | 58522 | 7710.96 | 4.67% | 0.00 |
| 2025-10-10 | 13.65 | 13.50 | -0.21 | -1.53% | 13.42 | 13.76 | 46264 | 6263.24 | 3.69% | 0.00 |
| 2025-10-09 | 13.94 | 13.71 | -0.08 | -0.58% | 13.68 | 14.00 | 45603 | 6312.66 | 3.64% | 0.00 |
| 2025-09-30 | 13.91 | 13.79 | -0.07 | -0.51% | 13.77 | 14.05 | 33353 | 4621.40 | 2.66% | 0.00 |
| 2025-09-29 | 13.75 | 13.86 | 0.12 | 0.87% | 13.49 | 13.98 | 39926 | 5511.41 | 3.19% | 0.00 |
| 2025-09-26 | 13.93 | 13.74 | -0.19 | -1.36% | 13.64 | 13.95 | 32759 | 4523.87 | 2.62% | 0.00 |
| 2025-09-25 | 14.17 | 13.93 | -0.27 | -1.90% | 13.93 | 14.21 | 38690 | 5434.12 | 3.09% | 0.00 |
| 2025-09-24 | 13.65 | 14.20 | 0.41 | 2.97% | 13.50 | 14.24 | 47696 | 6694.78 | 3.81% | 0.00 |
| 2025-09-23 | 14.02 | 13.79 | -0.27 | -1.92% | 13.27 | 14.35 | 59478 | 8076.26 | 4.75% | 0.00 |
| 2025-09-22 | 14.05 | 14.06 | 0.01 | 0.07% | 13.89 | 14.17 | 34037 | 4778.34 | 2.72% | 0.00 |
| 2025-09-19 | 14.43 | 14.05 | -0.20 | -1.40% | 13.91 | 14.43 | 38459 | 5426.54 | 3.07% | 0.00 |
| 2025-09-18 | 14.50 | 14.25 | -0.30 | -2.06% | 14.10 | 14.61 | 50197 | 7210.62 | 4.01% | 0.00 |
| 2025-09-17 | 14.45 | 14.55 | 0.08 | 0.55% | 14.36 | 14.65 | 34654 | 5039.44 | 2.77% | 0.00 |
| 2025-09-16 | 14.20 | 14.47 | 0.29 | 2.05% | 14.04 | 14.48 | 43933 | 6289.64 | 3.51% | 0.00 |
| 2025-09-15 | 14.26 | 14.18 | -0.03 | -0.21% | 13.95 | 14.26 | 36106 | 5095.81 | 2.88% | 0.00 |
| 2025-09-12 | 14.43 | 14.21 | -0.26 | -1.80% | 14.20 | 14.45 | 42453 | 6068.46 | 3.39% | 0.00 |
| 2025-09-11 | 13.88 | 14.47 | 0.56 | 4.03% | 13.81 | 14.49 | 65540 | 9316.88 | 5.23% | 0.00 |
| 2025-09-10 | 13.90 | 13.91 | 0.04 | 0.29% | 13.84 | 14.07 | 43439 | 6056.64 | 3.47% | 0.00 |
| 2025-09-09 | 14.10 | 13.87 | -0.20 | -1.42% | 13.76 | 14.10 | 56340 | 7865.99 | 4.50% | 0.00 |
| 2025-09-08 | 14.19 | 14.07 | -0.25 | -1.75% | 13.79 | 14.31 | 71983 | 10086.60 | 5.75% | 0.00 |
| 2025-09-05 | 14.18 | 14.32 | 0.33 | 2.36% | 13.94 | 14.36 | 54881 | 7777.54 | 4.38% | 0.00 |
| 2025-09-04 | 14.30 | 13.99 | -0.18 | -1.27% | 13.80 | 14.49 | 55991 | 7952.24 | 4.47% | 0.00 |
| 2025-09-03 | 14.74 | 14.17 | -0.45 | -3.08% | 14.15 | 14.76 | 54193 | 7791.36 | 4.33% | 0.00 |
| 2025-09-02 | 15.20 | 14.62 | -0.48 | -3.18% | 14.23 | 15.20 | 79901 | 11632.04 | 6.38% | 0.00 |
| 2025-09-01 | 14.99 | 15.10 | 0.20 | 1.34% | 14.92 | 15.25 | 73504 | 11102.01 | 5.87% | 0.00 |
| 2025-08-29 | 15.36 | 14.90 | -0.39 | -2.55% | 14.80 | 15.39 | 72120 | 10772.32 | 5.76% | 0.00 |
| 2025-08-28 | 15.02 | 15.29 | 0.28 | 1.87% | 14.65 | 15.47 | 96511 | 14558.35 | 7.71% | 0.00 |
| 2025-08-27 | 15.61 | 15.01 | -0.66 | -4.21% | 14.95 | 15.75 | 89507 | 13806.14 | 7.15% | 0.00 |
| 2025-08-26 | 15.48 | 15.67 | 0.17 | 1.10% | 15.32 | 15.77 | 87560 | 13695.84 | 6.99% | 0.00 |
| 2025-08-25 | 15.43 | 15.50 | 0.07 | 0.45% | 15.25 | 15.57 | 99434 | 15342.27 | 7.94% | 0.00 |
| 2025-08-22 | 15.58 | 15.43 | 0.06 | 0.39% | 15.26 | 15.71 | 79594 | 12269.29 | 6.35% | 13.00 |
| 2025-08-21 | 15.56 | 15.37 | 0.00 | 0.00% | 15.28 | 15.80 | 92599 | 14320.46 | 7.39% | 0.00 |
| 2025-08-20 | 15.27 | 15.37 | 0.11 | 0.72% | 15.09 | 15.39 | 80569 | 12288.82 | 6.43% | 0.00 |
| 2025-08-19 | 15.17 | 15.26 | 0.08 | 0.53% | 15.03 | 15.33 | 84885 | 12925.00 | 6.78% | 0.00 |
| 2025-08-18 | 15.02 | 15.18 | 0.17 | 1.13% | 15.02 | 15.28 | 64606 | 9803.50 | 5.16% | 0.00 |
| 2025-08-15 | 14.97 | 15.01 | 0.17 | 1.15% | 14.85 | 15.18 | 60563 | 9095.79 | 4.84% | 0.00 |
深证大盘股票行情在线 K线走势图
欣天科技(300615)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
