旗天科技(300061)股票行情 旗天科技股票行情 300061股票行情_爱股网
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 |
|---|
| 2025-10-27 | 11.60 | 11.57 | -0.10 | -0.86% | 11.50 | 11.65 | 110911 | 12812.98 | 1.78% | 0.00 |
| 2025-10-24 | 11.82 | 11.67 | -0.20 | -1.68% | 11.60 | 11.89 | 141506 | 16535.16 | 2.27% | 14.00 |
| 2025-10-23 | 11.93 | 11.87 | 0.17 | 1.45% | 11.68 | 12.18 | 191191 | 22840.24 | 3.07% | 0.00 |
| 2025-10-22 | 11.55 | 11.70 | 0.06 | 0.52% | 11.54 | 12.08 | 162052 | 19174.58 | 2.60% | 0.00 |
| 2025-10-21 | 11.77 | 11.64 | -0.16 | -1.36% | 11.55 | 11.79 | 130316 | 15176.34 | 2.09% | 43.00 |
| 2025-10-20 | 11.68 | 11.80 | 0.14 | 1.20% | 11.40 | 11.88 | 221476 | 25783.91 | 3.56% | 0.00 |
| 2025-10-17 | 10.90 | 11.66 | 0.77 | 7.07% | 10.84 | 12.26 | 421273 | 48895.94 | 6.77% | 0.00 |
| 2025-10-16 | 11.08 | 10.89 | -0.25 | -2.24% | 10.84 | 11.11 | 102337 | 11221.05 | 1.64% | 5.00 |
| 2025-10-15 | 11.06 | 11.14 | 0.07 | 0.63% | 10.99 | 11.20 | 90570 | 10056.87 | 1.46% | 5.00 |
| 2025-10-14 | 11.30 | 11.07 | -0.21 | -1.86% | 11.01 | 11.45 | 120150 | 13449.72 | 1.93% | 0.00 |
| 2025-10-13 | 10.88 | 11.28 | -0.38 | -3.26% | 10.71 | 11.28 | 172444 | 19126.71 | 2.77% | 0.00 |
| 2025-10-10 | 11.90 | 11.66 | -0.30 | -2.51% | 11.65 | 11.93 | 175000 | 20525.98 | 2.81% | 0.00 |
| 2025-10-09 | 12.08 | 11.96 | -0.16 | -1.32% | 11.90 | 12.15 | 146958 | 17640.47 | 2.36% | 0.00 |
| 2025-09-30 | 12.20 | 12.12 | -0.08 | -0.66% | 12.11 | 12.37 | 118322 | 14466.86 | 1.90% | 0.00 |
| 2025-09-29 | 12.30 | 12.20 | -0.02 | -0.16% | 11.90 | 12.37 | 127686 | 15509.19 | 2.05% | 8.00 |
| 2025-09-26 | 12.37 | 12.22 | -0.21 | -1.69% | 12.22 | 12.50 | 117730 | 14527.80 | 1.89% | 1.00 |
| 2025-09-25 | 12.55 | 12.43 | -0.24 | -1.89% | 12.42 | 12.76 | 146007 | 18401.09 | 2.35% | 0.00 |
| 2025-09-24 | 12.33 | 12.67 | 0.22 | 1.77% | 12.25 | 12.69 | 151620 | 19010.95 | 2.44% | 5.00 |
| 2025-09-23 | 12.70 | 12.45 | -0.38 | -2.96% | 12.20 | 12.72 | 213209 | 26450.30 | 3.43% | 0.00 |
| 2025-09-22 | 12.71 | 12.83 | 0.07 | 0.55% | 12.61 | 12.84 | 151930 | 19305.96 | 2.44% | 10.00 |
| 2025-09-19 | 12.79 | 12.76 | -0.15 | -1.16% | 12.66 | 12.97 | 235592 | 30102.37 | 3.79% | 34.00 |
| 2025-09-18 | 13.56 | 12.91 | -0.76 | -5.56% | 12.77 | 13.58 | 483619 | 63806.46 | 7.77% | 10.00 |
| 2025-09-17 | 13.18 | 13.67 | 0.49 | 3.72% | 13.08 | 13.85 | 447031 | 60312.44 | 7.19% | 16.00 |
| 2025-09-16 | 13.04 | 13.18 | 0.20 | 1.54% | 12.88 | 13.23 | 183107 | 23936.78 | 2.94% | 0.00 |
| 2025-09-15 | 13.13 | 12.98 | -0.25 | -1.89% | 12.97 | 13.23 | 183440 | 23964.96 | 2.95% | 0.00 |
| 2025-09-12 | 13.35 | 13.23 | -0.16 | -1.19% | 13.16 | 13.52 | 254675 | 33872.99 | 4.09% | 0.00 |
| 2025-09-11 | 13.16 | 13.39 | 0.36 | 2.76% | 12.92 | 13.50 | 270152 | 35677.12 | 4.34% | 30.00 |
| 2025-09-10 | 13.17 | 13.03 | -0.24 | -1.81% | 13.03 | 13.35 | 199122 | 26204.92 | 3.20% | 0.00 |
| 2025-09-09 | 13.72 | 13.27 | -0.45 | -3.28% | 13.20 | 13.79 | 294875 | 39644.64 | 4.74% | 4.00 |
| 2025-09-08 | 13.00 | 13.72 | 0.85 | 6.60% | 12.86 | 13.85 | 586766 | 79489.51 | 9.43% | 15.00 |
| 2025-09-05 | 12.62 | 12.87 | 0.17 | 1.34% | 12.32 | 12.88 | 224536 | 28267.13 | 3.61% | 22.00 |
| 2025-09-04 | 12.92 | 12.70 | -0.21 | -1.63% | 12.40 | 13.19 | 288272 | 37006.63 | 4.63% | 19.00 |
| 2025-09-03 | 13.33 | 12.91 | -0.42 | -3.15% | 12.88 | 13.40 | 318468 | 41741.36 | 5.12% | 0.00 |
| 2025-09-02 | 13.56 | 13.33 | -0.32 | -2.34% | 12.86 | 13.80 | 441453 | 58463.44 | 7.10% | 1.00 |
| 2025-09-01 | 13.01 | 13.65 | 0.78 | 6.06% | 13.00 | 14.09 | 683583 | 94252.93 | 10.99% | 2.00 |
| 2025-08-29 | 13.14 | 12.87 | -0.28 | -2.13% | 12.80 | 13.15 | 224680 | 29103.79 | 3.61% | 0.00 |
| 2025-08-28 | 13.04 | 13.15 | 0.05 | 0.38% | 12.57 | 13.15 | 333318 | 43058.82 | 5.36% | 15.00 |
| 2025-08-27 | 13.60 | 13.10 | -0.56 | -4.10% | 13.06 | 13.75 | 403501 | 54228.68 | 6.49% | 0.00 |
| 2025-08-26 | 13.82 | 13.66 | -0.19 | -1.37% | 13.61 | 13.97 | 393399 | 54212.56 | 6.34% | 22.00 |
| 2025-08-25 | 13.86 | 13.85 | 0.09 | 0.65% | 13.60 | 14.20 | 630339 | 87412.27 | 10.16% | 20.00 |
| 2025-08-22 | 13.25 | 13.76 | 0.51 | 3.85% | 13.25 | 13.95 | 657383 | 90180.48 | 10.59% | 11.00 |
| 2025-08-21 | 13.31 | 13.25 | -0.15 | -1.12% | 13.20 | 13.71 | 338755 | 45400.00 | 5.46% | 0.00 |
| 2025-08-20 | 13.28 | 13.40 | 0.23 | 1.75% | 13.13 | 13.95 | 413875 | 55654.29 | 6.67% | 3.00 |
| 2025-08-19 | 13.31 | 13.17 | -0.23 | -1.72% | 13.13 | 13.41 | 277569 | 36750.66 | 4.47% | 2.00 |
| 2025-08-18 | 13.04 | 13.40 | 0.25 | 1.90% | 12.96 | 13.48 | 438957 | 58164.43 | 7.07% | 37.00 |
| 2025-08-15 | 12.58 | 13.15 | 0.45 | 3.54% | 12.50 | 13.29 | 464379 | 60534.73 | 7.48% | 0.00 |
| 2025-08-14 | 12.90 | 12.70 | -0.20 | -1.55% | 12.70 | 13.18 | 309037 | 39952.95 | 4.98% | 0.00 |
| 2025-08-13 | 12.88 | 12.90 | 0.02 | 0.16% | 12.71 | 12.97 | 215349 | 27652.36 | 3.47% | 0.00 |
| 2025-08-12 | 12.77 | 12.88 | 0.08 | 0.63% | 12.70 | 12.96 | 200776 | 25746.05 | 3.24% | 0.00 |
| 2025-08-11 | 12.49 | 12.80 | 0.38 | 3.06% | 12.37 | 12.85 | 228323 | 29064.22 | 3.68% | 16.00 |
| 2025-08-08 | 12.67 | 12.42 | -0.26 | -2.05% | 12.40 | 12.68 | 191963 | 23985.49 | 3.09% | 1.00 |
| 2025-08-07 | 12.75 | 12.68 | -0.06 | -0.47% | 12.64 | 12.85 | 169589 | 21610.74 | 2.73% | 116.00 |
| 2025-08-06 | 12.65 | 12.74 | 0.06 | 0.47% | 12.57 | 12.74 | 126970 | 16097.45 | 2.05% | 6.00 |
| 2025-08-05 | 12.71 | 12.68 | -0.05 | -0.39% | 12.60 | 12.82 | 146806 | 18631.66 | 2.37% | 48.00 |
| 2025-08-04 | 12.60 | 12.73 | 0.06 | 0.47% | 12.44 | 12.73 | 129450 | 16285.40 | 2.09% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
旗天科技(300061)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
