火星人(300894)股票行情
火星人(300894)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 | 11.35 | 11.31 | -0.03 | -0.26% | 11.28 | 11.50 | 35949 | 4095.16 | 1.22% | 0.00 |
| 2025-12-11 | 11.72 | 11.34 | -0.40 | -3.41% | 11.34 | 11.74 | 47664 | 5474.73 | 1.62% | 0.00 |
| 2025-12-10 | 11.70 | 11.74 | 0.00 | 0.00% | 11.60 | 11.83 | 34971 | 4103.57 | 1.19% | 0.00 |
| 2025-12-09 | 11.92 | 11.74 | -0.18 | -1.51% | 11.72 | 11.97 | 31596 | 3736.50 | 1.07% | 0.00 |
| 2025-12-08 | 11.94 | 11.92 | -0.01 | -0.08% | 11.85 | 12.10 | 39952 | 4775.24 | 1.36% | 0.00 |
| 2025-12-05 | 11.81 | 11.93 | 0.11 | 0.93% | 11.64 | 12.03 | 42214 | 4998.98 | 1.44% | 0.00 |
| 2025-12-04 | 12.14 | 11.82 | -0.29 | -2.39% | 11.74 | 12.17 | 55177 | 6544.43 | 1.88% | 0.00 |
| 2025-12-03 | 12.36 | 12.11 | -0.24 | -1.94% | 12.06 | 12.43 | 39029 | 4748.61 | 1.33% | 0.00 |
| 2025-12-02 | 12.31 | 12.35 | 0.04 | 0.32% | 12.20 | 12.49 | 42076 | 5178.64 | 1.43% | 0.00 |
| 2025-12-01 | 12.47 | 12.31 | -0.19 | -1.52% | 12.27 | 12.58 | 44805 | 5559.17 | 1.52% | 0.00 |
| 2025-11-28 | 12.33 | 12.50 | 0.18 | 1.46% | 12.16 | 12.50 | 43054 | 5287.83 | 1.46% | 0.00 |
| 2025-11-27 | 12.27 | 12.32 | 0.05 | 0.41% | 12.17 | 12.44 | 34069 | 4206.18 | 1.16% | 0.00 |
| 2025-11-26 | 12.45 | 12.27 | -0.23 | -1.84% | 12.22 | 12.57 | 34276 | 4238.99 | 1.17% | 0.00 |
| 2025-11-25 | 12.45 | 12.50 | 0.12 | 0.97% | 12.33 | 12.57 | 30994 | 3875.25 | 1.05% | 0.00 |
| 2025-11-24 | 12.31 | 12.38 | 0.17 | 1.39% | 12.21 | 12.45 | 33276 | 4103.22 | 1.13% | 0.00 |
| 2025-11-21 | 12.63 | 12.21 | -0.51 | -4.01% | 12.17 | 12.80 | 60351 | 7491.20 | 2.05% | 0.00 |
| 2025-11-20 | 12.73 | 12.72 | 0.06 | 0.47% | 12.49 | 13.00 | 55648 | 7099.01 | 1.89% | 0.00 |
| 2025-11-19 | 12.81 | 12.66 | -0.26 | -2.01% | 12.62 | 12.94 | 41127 | 5228.88 | 1.40% | 6.00 |
| 2025-11-18 | 12.93 | 12.92 | -0.04 | -0.31% | 12.86 | 13.13 | 49281 | 6402.37 | 1.68% | 0.00 |
| 2025-11-17 | 12.75 | 12.96 | 0.17 | 1.33% | 12.71 | 12.99 | 44877 | 5781.43 | 1.53% | 0.00 |
| 2025-11-14 | 12.80 | 12.79 | -0.09 | -0.70% | 12.74 | 13.08 | 53673 | 6947.88 | 1.83% | 13.00 |
| 2025-11-13 | 12.80 | 12.88 | 0.05 | 0.39% | 12.64 | 12.91 | 47088 | 6013.05 | 1.60% | 0.00 |
| 2025-11-12 | 12.89 | 12.83 | -0.05 | -0.39% | 12.68 | 12.89 | 35518 | 4534.40 | 1.21% | 0.00 |
| 2025-11-11 | 12.61 | 12.88 | 0.22 | 1.74% | 12.61 | 12.93 | 57376 | 7347.33 | 1.95% | 0.00 |
| 2025-11-10 | 12.49 | 12.66 | 0.19 | 1.52% | 12.42 | 12.68 | 33912 | 4271.35 | 1.15% | 0.00 |
| 2025-11-07 | 12.50 | 12.47 | -0.02 | -0.16% | 12.39 | 12.53 | 32231 | 4014.25 | 1.10% | 0.00 |
| 2025-11-06 | 12.75 | 12.49 | -0.20 | -1.58% | 12.48 | 12.75 | 43348 | 5438.41 | 1.47% | 0.00 |
| 2025-11-05 | 12.58 | 12.69 | 0.13 | 1.04% | 12.52 | 12.80 | 56378 | 7172.76 | 1.92% | 0.00 |
| 2025-11-04 | 12.49 | 12.56 | 0.01 | 0.08% | 12.41 | 12.58 | 33073 | 4135.46 | 1.12% | 0.00 |
| 2025-11-03 | 12.55 | 12.55 | 0.02 | 0.16% | 12.47 | 12.60 | 35496 | 4445.70 | 1.21% | 0.00 |
| 2025-10-31 | 12.25 | 12.53 | 0.21 | 1.70% | 12.16 | 12.55 | 62558 | 7792.59 | 2.13% | 0.00 |
| 2025-10-30 | 12.14 | 12.32 | 0.14 | 1.15% | 12.12 | 12.74 | 91899 | 11408.70 | 3.13% | 0.00 |
| 2025-10-29 | 12.32 | 12.18 | -0.34 | -2.72% | 12.05 | 12.45 | 62397 | 7586.56 | 2.12% | 0.00 |
| 2025-10-28 | 12.20 | 12.52 | 0.18 | 1.46% | 12.20 | 12.61 | 49898 | 6226.54 | 1.70% | 0.00 |
| 2025-10-27 | 12.40 | 12.34 | 0.02 | 0.16% | 12.21 | 12.43 | 42212 | 5192.65 | 1.44% | 0.00 |
| 2025-10-24 | 12.41 | 12.32 | -0.05 | -0.40% | 12.30 | 12.50 | 40127 | 4974.20 | 1.36% | 0.00 |
| 2025-10-23 | 12.30 | 12.37 | 0.03 | 0.24% | 12.16 | 12.38 | 26573 | 3256.30 | 0.90% | 0.00 |
| 2025-10-22 | 12.50 | 12.34 | -0.11 | -0.88% | 12.30 | 12.50 | 38700 | 4796.31 | 1.32% | 0.00 |
| 2025-10-21 | 12.07 | 12.45 | 0.49 | 4.10% | 12.00 | 12.62 | 72071 | 8874.37 | 2.45% | 0.00 |
| 2025-10-20 | 12.03 | 11.96 | 0.05 | 0.42% | 11.89 | 12.09 | 33681 | 4029.05 | 1.15% | 46.00 |
| 2025-10-17 | 12.22 | 11.91 | -0.36 | -2.93% | 11.91 | 12.32 | 42638 | 5158.21 | 1.45% | 0.00 |
| 2025-10-16 | 12.42 | 12.27 | -0.18 | -1.45% | 12.26 | 12.49 | 26689 | 3297.52 | 0.91% | 0.00 |
| 2025-10-15 | 12.33 | 12.45 | 0.15 | 1.22% | 12.30 | 12.50 | 31873 | 3955.82 | 1.08% | 0.00 |
| 2025-10-14 | 12.46 | 12.30 | -0.12 | -0.97% | 12.28 | 12.60 | 35897 | 4463.28 | 1.22% | 0.00 |
| 2025-10-13 | 12.17 | 12.42 | -0.22 | -1.74% | 11.95 | 12.46 | 44366 | 5452.03 | 1.51% | 0.00 |
| 2025-10-10 | 12.58 | 12.64 | 0.02 | 0.16% | 12.51 | 12.80 | 36908 | 4671.80 | 1.26% | 0.00 |
| 2025-10-09 | 12.73 | 12.62 | -0.17 | -1.33% | 12.58 | 12.75 | 45029 | 5694.26 | 1.53% | 0.00 |
| 2025-09-30 | 12.75 | 12.79 | 0.14 | 1.11% | 12.66 | 12.90 | 33655 | 4306.46 | 1.14% | 0.00 |
| 2025-09-29 | 12.64 | 12.65 | 0.01 | 0.08% | 12.33 | 12.69 | 43760 | 5497.52 | 1.49% | 0.00 |
| 2025-09-26 | 12.74 | 12.64 | -0.09 | -0.71% | 12.58 | 12.80 | 35352 | 4485.96 | 1.20% | 0.00 |
| 2025-09-25 | 12.95 | 12.73 | -0.24 | -1.85% | 12.72 | 13.11 | 44431 | 5721.02 | 1.51% | 0.00 |
| 2025-09-24 | 12.80 | 12.97 | 0.17 | 1.33% | 12.70 | 12.97 | 37490 | 4838.92 | 1.27% | 0.00 |
| 2025-09-23 | 13.03 | 12.80 | -0.25 | -1.92% | 12.44 | 13.12 | 66423 | 8426.93 | 2.26% | 0.00 |
| 2025-09-22 | 13.17 | 13.05 | -0.11 | -0.84% | 12.96 | 13.25 | 37335 | 4873.02 | 1.27% | 0.00 |
| 2025-09-19 | 13.29 | 13.16 | -0.14 | -1.05% | 13.04 | 13.30 | 49744 | 6540.62 | 1.69% | 0.00 |
| 2025-09-18 | 13.75 | 13.30 | -0.44 | -3.20% | 13.14 | 13.89 | 87133 | 11808.31 | 2.96% | 0.00 |
| 2025-09-17 | 13.46 | 13.74 | 0.24 | 1.78% | 13.44 | 13.97 | 87614 | 12080.13 | 2.98% | 0.00 |
| 2025-09-16 | 13.19 | 13.50 | 0.31 | 2.35% | 13.15 | 13.60 | 58991 | 7895.36 | 2.01% | 50.00 |
| 2025-09-15 | 13.19 | 13.19 | -0.24 | -1.79% | 12.93 | 13.31 | 54362 | 7140.77 | 1.85% | 0.00 |
| 2025-09-12 | 13.51 | 13.43 | -0.10 | -0.74% | 13.36 | 13.63 | 43791 | 5901.11 | 1.49% | 0.00 |
| 2025-09-11 | 13.27 | 13.53 | 0.22 | 1.65% | 13.08 | 13.54 | 51942 | 6920.99 | 1.77% | 0.00 |
| 2025-09-10 | 13.36 | 13.31 | -0.08 | -0.60% | 13.26 | 13.49 | 39542 | 5272.55 | 1.34% | 0.00 |
| 2025-09-09 | 13.66 | 13.39 | -0.28 | -2.05% | 13.34 | 13.69 | 48013 | 6467.73 | 1.63% | 0.00 |
| 2025-09-08 | 13.40 | 13.67 | 0.22 | 1.64% | 13.40 | 13.99 | 78893 | 10824.91 | 2.68% | 0.00 |
| 2025-09-05 | 13.23 | 13.45 | 0.21 | 1.59% | 13.18 | 13.45 | 46817 | 6241.74 | 1.59% | 0.00 |
| 2025-09-04 | 13.23 | 13.24 | 0.01 | 0.08% | 13.01 | 13.45 | 71062 | 9451.67 | 2.42% | 0.00 |
| 2025-09-03 | 13.70 | 13.23 | -0.35 | -2.58% | 13.13 | 13.89 | 68034 | 9153.33 | 2.31% | 0.00 |
| 2025-09-02 | 13.88 | 13.58 | -0.32 | -2.30% | 13.25 | 14.02 | 94629 | 12782.69 | 3.22% | 0.00 |
| 2025-09-01 | 13.77 | 13.90 | 0.17 | 1.24% | 13.73 | 14.03 | 61067 | 8482.90 | 2.08% | 0.00 |
| 2025-08-29 | 13.95 | 13.73 | -0.45 | -3.17% | 13.65 | 14.00 | 107203 | 14793.04 | 3.65% | 0.00 |
| 2025-08-28 | 14.10 | 14.18 | 0.12 | 0.85% | 13.66 | 14.41 | 92827 | 13057.83 | 3.16% | 1.00 |
| 2025-08-27 | 14.77 | 14.06 | -0.68 | -4.61% | 14.05 | 14.80 | 95371 | 13824.26 | 3.24% | 4.00 |
| 2025-08-26 | 14.75 | 14.74 | -0.07 | -0.47% | 14.67 | 14.91 | 79641 | 11781.20 | 2.71% | 2.00 |
| 2025-08-25 | 14.47 | 14.81 | 0.36 | 2.49% | 14.46 | 14.85 | 124175 | 18218.45 | 4.22% | 0.00 |
| 2025-08-22 | 14.55 | 14.45 | -0.12 | -0.82% | 14.35 | 14.56 | 68645 | 9903.63 | 2.33% | 0.00 |
| 2025-08-21 | 14.73 | 14.57 | -0.11 | -0.75% | 14.50 | 14.75 | 81037 | 11836.61 | 2.76% | 0.00 |
| 2025-08-20 | 14.58 | 14.68 | 0.00 | 0.00% | 14.48 | 14.75 | 79237 | 11578.41 | 2.69% | 0.00 |
| 2025-08-19 | 14.41 | 14.68 | 0.28 | 1.94% | 14.27 | 14.79 | 122162 | 17785.03 | 4.15% | 0.00 |
| 2025-08-18 | 14.39 | 14.40 | 0.17 | 1.19% | 14.28 | 14.45 | 90784 | 13053.23 | 3.09% | 0.00 |
| 2025-08-15 | 14.01 | 14.23 | 0.28 | 2.01% | 14.00 | 14.25 | 72107 | 10188.07 | 2.45% | 0.00 |
深证大盘股票行情在线 K线走势图
火星人(300894)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
