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 |
|---|
| 2026-03-25 | 14.40 | 14.75 | 0.50 | 3.51% | 14.40 | 14.99 | 107353 | 15811.89 | 8.57% | 0.00 |
| 2026-03-24 | 13.99 | 14.25 | 0.95 | 7.14% | 13.71 | 14.30 | 150475 | 21043.75 | 12.01% | 0.00 |
| 2026-03-23 | 14.32 | 13.30 | -1.36 | -9.28% | 13.13 | 14.40 | 160565 | 22218.93 | 12.82% | 0.00 |
| 2026-03-20 | 14.62 | 14.66 | 0.34 | 2.37% | 14.45 | 15.50 | 188332 | 28192.37 | 15.04% | 0.00 |
| 2026-03-19 | 14.50 | 14.32 | -0.37 | -2.52% | 14.18 | 14.74 | 87785 | 12680.65 | 7.01% | 0.00 |
| 2026-03-18 | 14.28 | 14.69 | 0.46 | 3.23% | 14.23 | 14.72 | 114175 | 16515.98 | 9.12% | 0.00 |
| 2026-03-17 | 15.15 | 14.23 | -0.88 | -5.82% | 14.18 | 15.22 | 140136 | 20398.03 | 11.19% | 0.00 |
| 2026-03-16 | 14.86 | 15.11 | 0.10 | 0.67% | 14.68 | 15.35 | 137886 | 20755.62 | 11.01% | 0.00 |
| 2026-03-13 | 15.20 | 15.01 | -0.40 | -2.60% | 14.98 | 15.38 | 162312 | 24600.62 | 12.96% | 1.00 |
| 2026-03-12 | 16.11 | 15.41 | -0.54 | -3.39% | 15.26 | 16.25 | 296906 | 46360.45 | 23.70% | 1.00 |
| 2026-03-11 | 15.09 | 15.95 | 0.97 | 6.48% | 14.95 | 17.44 | 350968 | 57283.00 | 28.02% | 0.00 |
| 2026-03-10 | 14.59 | 14.98 | 0.68 | 4.76% | 14.49 | 15.02 | 59128 | 8778.62 | 4.72% | 0.00 |
| 2026-03-09 | 14.15 | 14.30 | -0.04 | -0.28% | 13.80 | 14.36 | 46444 | 6549.54 | 3.71% | 0.00 |
| 2026-03-06 | 14.18 | 14.34 | 0.19 | 1.34% | 14.08 | 14.43 | 37081 | 5294.91 | 2.96% | 0.00 |
| 2026-03-05 | 14.20 | 14.15 | 0.29 | 2.09% | 14.07 | 14.40 | 52321 | 7450.31 | 4.18% | 0.00 |
| 2026-03-04 | 14.07 | 13.86 | -0.21 | -1.49% | 13.42 | 14.20 | 60068 | 8338.29 | 4.80% | 0.00 |
| 2026-03-03 | 14.29 | 14.07 | 0.01 | 0.07% | 14.02 | 15.00 | 100266 | 14490.87 | 8.01% | 0.00 |
| 2026-03-02 | 14.49 | 14.06 | -0.61 | -4.16% | 13.88 | 14.67 | 55313 | 7834.30 | 4.42% | 0.00 |
| 2026-02-27 | 14.76 | 14.67 | -0.09 | -0.61% | 14.53 | 14.76 | 27167 | 3974.31 | 2.17% | 0.00 |
| 2026-02-26 | 14.65 | 14.76 | 0.13 | 0.89% | 14.61 | 14.81 | 31458 | 4634.83 | 2.51% | 0.00 |
| 2026-02-25 | 14.91 | 14.63 | -0.13 | -0.88% | 14.53 | 14.91 | 36877 | 5403.89 | 2.94% | 0.00 |
| 2026-02-24 | 14.60 | 14.76 | 0.38 | 2.64% | 14.60 | 14.96 | 53537 | 7924.15 | 4.27% | 0.00 |
| 2026-02-13 | 14.45 | 14.38 | -0.15 | -1.03% | 14.30 | 14.64 | 42110 | 6105.07 | 3.36% | 0.00 |
| 2026-02-12 | 14.47 | 14.53 | 0.07 | 0.48% | 14.35 | 14.68 | 36343 | 5295.00 | 2.90% | 0.00 |
| 2026-02-11 | 14.59 | 14.46 | -0.11 | -0.75% | 14.40 | 14.70 | 29673 | 4314.04 | 2.37% | 0.00 |
| 2026-02-10 | 14.55 | 14.57 | 0.04 | 0.28% | 14.40 | 14.64 | 35369 | 5153.18 | 2.82% | 0.00 |
| 2026-02-09 | 14.24 | 14.53 | 0.47 | 3.34% | 14.22 | 14.54 | 37435 | 5409.12 | 2.99% | 0.00 |
| 2026-02-06 | 13.98 | 14.06 | 0.08 | 0.57% | 13.90 | 14.29 | 44311 | 6262.71 | 3.54% | 0.00 |
| 2026-02-05 | 14.08 | 13.98 | -0.10 | -0.71% | 13.93 | 14.18 | 39867 | 5605.97 | 3.18% | 0.00 |
| 2026-02-04 | 14.30 | 14.08 | -0.07 | -0.49% | 13.94 | 14.30 | 43814 | 6168.67 | 3.50% | 0.00 |
| 2026-02-03 | 14.05 | 14.15 | 0.29 | 2.09% | 13.97 | 14.26 | 43520 | 6153.50 | 3.47% | 0.00 |
| 2026-02-02 | 13.97 | 13.86 | -0.40 | -2.81% | 13.86 | 14.32 | 58937 | 8293.41 | 4.71% | 0.00 |
| 2026-01-30 | 13.91 | 14.26 | 0.28 | 2.00% | 13.84 | 14.31 | 57419 | 8085.74 | 4.58% | 0.00 |
| 2026-01-29 | 14.11 | 13.98 | -0.18 | -1.27% | 13.86 | 14.41 | 43820 | 6187.93 | 3.50% | 0.00 |
| 2026-01-28 | 14.60 | 14.16 | -0.41 | -2.81% | 14.12 | 14.68 | 45115 | 6453.05 | 3.60% | 0.00 |
| 2026-01-27 | 14.45 | 14.57 | 0.12 | 0.83% | 14.00 | 14.64 | 49061 | 7044.05 | 3.92% | 0.00 |
| 2026-01-26 | 14.72 | 14.45 | -0.26 | -1.77% | 14.20 | 14.73 | 43118 | 6227.53 | 3.44% | 0.00 |
| 2026-01-23 | 14.66 | 14.71 | 0.05 | 0.34% | 14.50 | 14.76 | 45863 | 6703.52 | 3.66% | 0.00 |
| 2026-01-22 | 14.50 | 14.66 | 0.18 | 1.24% | 14.42 | 14.83 | 43423 | 6353.24 | 3.47% | 0.00 |
| 2026-01-21 | 14.25 | 14.48 | 0.26 | 1.83% | 14.08 | 14.50 | 45551 | 6540.14 | 3.64% | 0.00 |
| 2026-01-20 | 14.33 | 14.22 | -0.10 | -0.70% | 14.05 | 14.48 | 47516 | 6775.28 | 3.79% | 0.00 |
| 2026-01-19 | 14.24 | 14.32 | -0.04 | -0.28% | 14.15 | 14.46 | 42014 | 6012.46 | 3.35% | 0.00 |
| 2026-01-16 | 14.28 | 14.36 | 0.20 | 1.41% | 14.01 | 14.40 | 52451 | 7462.22 | 4.19% | 10.00 |
| 2026-01-15 | 14.28 | 14.16 | -0.19 | -1.32% | 13.90 | 14.28 | 48095 | 6761.07 | 3.84% | 0.00 |
| 2026-01-14 | 13.98 | 14.35 | 0.37 | 2.65% | 13.98 | 14.46 | 63356 | 9004.88 | 5.06% | 0.00 |
| 2026-01-13 | 14.24 | 13.98 | -0.22 | -1.55% | 13.93 | 14.28 | 51229 | 7210.32 | 4.09% | 0.00 |
| 2026-01-12 | 14.10 | 14.20 | 0.25 | 1.79% | 13.81 | 14.25 | 59265 | 8354.00 | 4.73% | 0.00 |
| 2026-01-09 | 13.86 | 13.95 | 0.07 | 0.50% | 13.69 | 13.99 | 49287 | 6829.82 | 3.93% | 0.00 |
| 2026-01-08 | 13.52 | 13.88 | 0.36 | 2.66% | 13.42 | 13.93 | 71443 | 9854.62 | 5.70% | 15.00 |
| 2026-01-07 | 13.45 | 13.52 | 0.04 | 0.30% | 13.27 | 13.55 | 50967 | 6856.24 | 4.07% | 0.00 |
| 2026-01-06 | 13.55 | 13.48 | -0.06 | -0.44% | 13.37 | 13.63 | 49579 | 6675.56 | 3.96% | 0.00 |
| 2026-01-05 | 13.35 | 13.54 | 0.26 | 1.96% | 13.24 | 13.59 | 38104 | 5138.91 | 3.04% | 0.00 |
| 2025-12-31 | 13.23 | 13.28 | 0.01 | 0.08% | 13.02 | 13.36 | 35831 | 4733.91 | 2.86% | 0.00 |
| 2025-12-30 | 13.46 | 13.27 | -0.17 | -1.26% | 13.25 | 13.48 | 30081 | 4017.15 | 2.40% | 0.00 |
| 2025-12-29 | 13.42 | 13.44 | 0.06 | 0.45% | 13.26 | 13.47 | 31639 | 4230.80 | 2.53% | 0.00 |
| 2025-12-26 | 13.45 | 13.38 | -0.13 | -0.96% | 13.32 | 13.60 | 39857 | 5365.47 | 3.18% | 0.00 |
| 2025-12-25 | 13.50 | 13.51 | 0.06 | 0.45% | 13.33 | 13.57 | 30722 | 4135.87 | 2.45% | 0.00 |
| 2025-12-24 | 13.24 | 13.45 | 0.20 | 1.51% | 13.16 | 13.56 | 38973 | 5243.75 | 3.11% | 0.00 |
| 2025-12-23 | 13.38 | 13.25 | -0.16 | -1.19% | 13.20 | 13.46 | 35427 | 4710.56 | 2.83% | 0.00 |
| 2025-12-22 | 13.22 | 13.41 | 0.19 | 1.44% | 13.22 | 13.53 | 43292 | 5808.26 | 3.46% | 0.00 |
| 2025-12-19 | 13.28 | 13.22 | 0.07 | 0.53% | 13.08 | 13.39 | 38250 | 5047.54 | 3.05% | 0.00 |
| 2025-12-18 | 12.85 | 13.15 | 0.19 | 1.47% | 12.80 | 13.32 | 41231 | 5430.07 | 3.29% | 0.00 |
| 2025-12-17 | 12.71 | 12.96 | 0.24 | 1.89% | 12.42 | 13.00 | 63723 | 8078.87 | 5.09% | 0.00 |
| 2025-12-16 | 13.16 | 12.72 | -0.40 | -3.05% | 12.65 | 13.19 | 50622 | 6470.47 | 4.04% | 0.00 |
| 2025-12-15 | 13.11 | 13.12 | -0.15 | -1.13% | 12.86 | 13.29 | 48190 | 6313.92 | 3.85% | 0.00 |
| 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 |
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
