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 |
|---|
| 2025-06-20 | 12.06 | 12.06 | 0.00 | 0.00% | 12.01 | 12.18 | 34619 | 4182.81 | 1.18% | 0.00 |
| 2025-06-19 | 12.26 | 12.06 | -0.22 | -1.79% | 12.03 | 12.39 | 50520 | 6154.76 | 1.72% | 0.00 |
| 2025-06-18 | 12.38 | 12.28 | -0.17 | -1.37% | 12.19 | 12.44 | 40769 | 5008.88 | 1.39% | 0.00 |
| 2025-06-17 | 12.49 | 12.45 | -0.01 | -0.08% | 12.32 | 12.56 | 46021 | 5735.60 | 1.56% | 0.00 |
| 2025-06-16 | 12.26 | 12.46 | 0.14 | 1.14% | 12.22 | 12.56 | 49654 | 6158.47 | 1.69% | 0.00 |
| 2025-06-13 | 12.70 | 12.32 | -0.53 | -4.12% | 12.30 | 12.75 | 101888 | 12668.94 | 3.46% | 0.00 |
| 2025-06-12 | 13.01 | 12.85 | -0.17 | -1.31% | 12.73 | 13.03 | 68301 | 8787.79 | 2.32% | 0.00 |
| 2025-06-11 | 13.04 | 13.02 | -0.09 | -0.69% | 12.98 | 13.18 | 61345 | 8019.63 | 2.09% | 6.00 |
| 2025-06-10 | 13.23 | 13.11 | -0.11 | -0.83% | 12.85 | 13.35 | 76725 | 10074.15 | 2.61% | 0.00 |
| 2025-06-09 | 13.08 | 13.22 | 0.13 | 0.99% | 13.00 | 13.35 | 79566 | 10478.77 | 2.71% | 8.00 |
| 2025-06-06 | 13.05 | 13.09 | -0.04 | -0.30% | 12.91 | 13.18 | 61924 | 8049.97 | 2.11% | 0.00 |
| 2025-06-05 | 12.87 | 13.13 | 0.26 | 2.02% | 12.87 | 13.50 | 134007 | 17708.40 | 4.56% | 0.00 |
| 2025-06-04 | 12.50 | 12.87 | 0.39 | 3.13% | 12.47 | 13.25 | 110172 | 14184.62 | 3.75% | 5.00 |
| 2025-06-03 | 12.44 | 12.48 | 0.01 | 0.08% | 12.38 | 12.63 | 48157 | 6030.61 | 1.64% | 0.00 |
| 2025-05-30 | 12.71 | 12.47 | -0.24 | -1.89% | 12.43 | 12.71 | 42438 | 5317.65 | 1.44% | 0.00 |
| 2025-05-29 | 12.47 | 12.71 | 0.24 | 1.92% | 12.47 | 12.74 | 43064 | 5447.43 | 1.46% | 0.00 |
| 2025-05-28 | 12.61 | 12.47 | -0.17 | -1.34% | 12.36 | 12.73 | 39905 | 4986.00 | 1.36% | 0.00 |
| 2025-05-27 | 12.71 | 12.64 | -0.07 | -0.55% | 12.52 | 12.71 | 33071 | 4171.84 | 1.12% | 0.00 |
| 2025-05-26 | 12.56 | 12.71 | 0.20 | 1.60% | 12.43 | 12.73 | 39135 | 4925.63 | 1.33% | 0.00 |
| 2025-05-23 | 12.83 | 12.51 | -0.35 | -2.72% | 12.51 | 12.92 | 65698 | 8354.14 | 2.23% | 0.00 |
| 2025-05-22 | 13.07 | 12.86 | -0.27 | -2.06% | 12.85 | 13.38 | 64151 | 8365.81 | 2.18% | 0.00 |
| 2025-05-21 | 13.28 | 13.13 | -0.16 | -1.20% | 13.01 | 13.29 | 49621 | 6507.41 | 1.69% | 0.00 |
| 2025-05-20 | 13.05 | 13.29 | 0.23 | 1.76% | 12.93 | 13.42 | 63205 | 8374.40 | 2.15% | 0.00 |
| 2025-05-19 | 12.99 | 13.06 | 0.07 | 0.54% | 12.82 | 13.08 | 40652 | 5265.57 | 1.38% | 0.00 |
| 2025-05-16 | 12.88 | 12.99 | 0.01 | 0.08% | 12.88 | 13.14 | 34263 | 4467.47 | 1.17% | 0.00 |
| 2025-05-15 | 13.18 | 12.98 | -0.27 | -2.04% | 12.90 | 13.20 | 46396 | 6030.95 | 1.58% | 0.00 |
| 2025-05-14 | 13.18 | 13.25 | 0.05 | 0.38% | 12.90 | 13.38 | 65771 | 8637.12 | 2.24% | 0.00 |
| 2025-05-13 | 13.43 | 13.20 | -0.12 | -0.90% | 13.17 | 13.54 | 64156 | 8559.51 | 2.18% | 0.00 |
| 2025-05-12 | 13.18 | 13.32 | 0.36 | 2.78% | 13.05 | 13.33 | 64319 | 8492.31 | 2.19% | 0.00 |
| 2025-05-09 | 13.22 | 12.96 | -0.19 | -1.44% | 12.90 | 13.22 | 48552 | 6313.40 | 1.65% | 0.00 |
| 2025-05-08 | 13.00 | 13.15 | 0.12 | 0.92% | 12.88 | 13.26 | 64152 | 8437.28 | 2.18% | 0.00 |
| 2025-05-07 | 13.24 | 13.03 | -0.01 | -0.08% | 12.88 | 13.40 | 72625 | 9499.11 | 2.47% | 0.00 |
| 2025-05-06 | 12.66 | 13.04 | 0.49 | 3.90% | 12.60 | 13.04 | 80076 | 10298.67 | 2.72% | 0.00 |
| 2025-04-30 | 12.21 | 12.55 | 0.39 | 3.21% | 12.21 | 12.95 | 106942 | 13568.26 | 3.64% | 0.00 |
| 2025-04-29 | 11.80 | 12.16 | -0.15 | -1.22% | 11.69 | 12.24 | 69098 | 8338.46 | 2.35% | 0.00 |
| 2025-04-28 | 12.61 | 12.31 | -0.41 | -3.22% | 12.20 | 12.61 | 78436 | 9672.19 | 2.67% | 0.00 |
| 2025-04-25 | 12.63 | 12.72 | 0.10 | 0.79% | 12.62 | 13.44 | 105986 | 13709.85 | 3.60% | 10.00 |
| 2025-04-24 | 13.05 | 12.62 | -0.37 | -2.85% | 12.51 | 13.07 | 75433 | 9605.25 | 2.57% | 0.00 |
| 2025-04-23 | 12.75 | 12.99 | 0.24 | 1.88% | 12.75 | 13.08 | 77030 | 9988.12 | 2.62% | 12.00 |
| 2025-04-22 | 12.90 | 12.75 | -0.17 | -1.32% | 12.74 | 13.03 | 52404 | 6716.62 | 1.78% | 0.00 |
| 2025-04-21 | 12.68 | 12.92 | 0.17 | 1.33% | 12.54 | 12.98 | 45984 | 5901.31 | 1.56% | 0.00 |
| 2025-04-18 | 12.80 | 12.75 | -0.11 | -0.86% | 12.60 | 13.00 | 53037 | 6761.55 | 1.80% | 0.00 |
| 2025-04-17 | 12.68 | 12.86 | 0.04 | 0.31% | 12.67 | 13.19 | 80930 | 10522.20 | 2.75% | 0.00 |
| 2025-04-16 | 12.99 | 12.82 | -0.26 | -1.99% | 12.52 | 13.06 | 74784 | 9595.34 | 2.54% | 0.00 |
| 2025-04-15 | 12.90 | 13.08 | 0.20 | 1.55% | 12.77 | 13.16 | 77822 | 10099.80 | 2.65% | 0.00 |
| 2025-04-14 | 13.07 | 12.88 | 0.13 | 1.02% | 12.81 | 13.12 | 69668 | 9032.15 | 2.37% | 0.00 |
| 2025-04-11 | 12.65 | 12.75 | -0.03 | -0.23% | 12.50 | 12.95 | 73627 | 9432.85 | 2.50% | 0.00 |
| 2025-04-10 | 12.70 | 12.78 | 0.33 | 2.65% | 12.64 | 13.07 | 107665 | 13836.46 | 3.66% | 0.00 |
| 2025-04-09 | 11.72 | 12.45 | 0.52 | 4.36% | 11.00 | 12.55 | 125646 | 14921.74 | 4.27% | 0.00 |
| 2025-04-08 | 11.50 | 11.93 | 0.61 | 5.39% | 11.50 | 12.16 | 129052 | 15309.26 | 4.39% | 0.00 |
| 2025-04-07 | 13.30 | 11.32 | -2.82 | -19.94% | 11.31 | 13.30 | 167165 | 20277.73 | 5.68% | 0.00 |
| 2025-04-03 | 14.30 | 14.14 | -0.40 | -2.75% | 14.07 | 14.57 | 63033 | 8994.74 | 2.14% | 0.00 |
| 2025-04-02 | 14.26 | 14.54 | 0.27 | 1.89% | 14.24 | 14.68 | 68596 | 9961.28 | 2.33% | 0.00 |
| 2025-04-01 | 14.42 | 14.27 | -0.19 | -1.31% | 14.21 | 14.57 | 78360 | 11267.37 | 2.66% | 0.00 |
| 2025-03-31 | 14.68 | 14.46 | -0.41 | -2.76% | 14.18 | 14.76 | 94181 | 13585.97 | 3.20% | 11.00 |
| 2025-03-28 | 14.93 | 14.87 | -0.20 | -1.33% | 14.82 | 15.60 | 105399 | 15893.95 | 3.58% | 0.00 |
| 2025-03-27 | 14.89 | 15.07 | 0.17 | 1.14% | 14.72 | 15.35 | 101239 | 15266.23 | 3.44% | 0.00 |
| 2025-03-26 | 14.83 | 14.90 | 0.08 | 0.54% | 14.76 | 15.11 | 87903 | 13152.48 | 2.99% | 0.00 |
| 2025-03-25 | 14.93 | 14.82 | -0.17 | -1.13% | 14.63 | 14.99 | 82542 | 12211.95 | 2.81% | 1.00 |
| 2025-03-24 | 15.51 | 14.99 | -0.59 | -3.79% | 14.53 | 15.65 | 127399 | 19183.57 | 4.33% | 0.00 |
| 2025-03-21 | 16.11 | 15.58 | -0.61 | -3.77% | 15.55 | 16.20 | 123959 | 19591.37 | 4.22% | 0.00 |
| 2025-03-20 | 16.36 | 16.19 | -0.26 | -1.58% | 16.01 | 16.44 | 133567 | 21650.97 | 4.54% | 0.00 |
| 2025-03-19 | 16.50 | 16.45 | -0.13 | -0.78% | 16.34 | 16.82 | 117921 | 19477.61 | 4.01% | 0.00 |
| 2025-03-18 | 16.69 | 16.58 | -0.13 | -0.78% | 16.34 | 16.73 | 143233 | 23657.54 | 4.87% | 0.00 |
| 2025-03-17 | 16.78 | 16.71 | 0.16 | 0.97% | 16.34 | 16.97 | 190785 | 31662.75 | 6.49% | 74.00 |
| 2025-03-14 | 15.74 | 16.55 | 0.77 | 4.88% | 15.64 | 16.89 | 234665 | 38281.43 | 7.98% | 16.00 |
| 2025-03-13 | 16.14 | 15.78 | -0.44 | -2.71% | 15.54 | 16.14 | 151521 | 23863.55 | 5.15% | 0.00 |
| 2025-03-12 | 16.28 | 16.22 | -0.27 | -1.64% | 16.15 | 16.75 | 186913 | 30616.75 | 6.36% | 0.00 |
| 2025-03-11 | 16.12 | 16.49 | 0.42 | 2.61% | 16.08 | 16.80 | 262296 | 43039.16 | 8.92% | 0.00 |
| 2025-03-10 | 15.80 | 16.07 | 0.27 | 1.71% | 15.64 | 16.11 | 130101 | 20732.43 | 4.42% | 0.00 |
| 2025-03-07 | 16.00 | 15.80 | -0.30 | -1.86% | 15.63 | 16.37 | 163313 | 26076.08 | 5.55% | 0.00 |
| 2025-03-06 | 15.44 | 16.10 | 0.63 | 4.07% | 15.39 | 16.30 | 250700 | 40177.09 | 8.53% | 3.00 |
| 2025-03-05 | 15.29 | 15.47 | 0.15 | 0.98% | 15.04 | 15.49 | 125641 | 19183.26 | 4.27% | 1.00 |
| 2025-03-04 | 14.91 | 15.32 | 0.26 | 1.73% | 14.84 | 15.39 | 130090 | 19842.42 | 4.42% | 0.00 |
| 2025-03-03 | 15.55 | 15.06 | -0.32 | -2.08% | 14.93 | 15.60 | 174792 | 26630.72 | 5.94% | 0.00 |
| 2025-02-28 | 16.60 | 15.38 | -1.52 | -8.99% | 15.30 | 16.81 | 290496 | 45847.76 | 9.88% | 0.00 |
| 2025-02-27 | 15.94 | 16.90 | 0.63 | 3.87% | 15.85 | 17.13 | 438323 | 72537.50 | 14.91% | 1.00 |
| 2025-02-26 | 15.35 | 16.27 | 1.06 | 6.97% | 15.34 | 16.66 | 370646 | 60050.89 | 12.60% | 1.00 |
| 2025-02-25 | 15.20 | 15.21 | -0.27 | -1.74% | 15.04 | 15.38 | 120215 | 18322.38 | 4.09% | 0.00 |
| 2025-02-24 | 15.52 | 15.48 | -0.04 | -0.26% | 15.28 | 15.82 | 176090 | 27408.17 | 5.99% | 4.00 |
深证大盘股票行情在线 K线走势图
