欣天科技(300615)股票行情 欣天科技股票行情 300615股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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 |
| 2025-08-14 | 15.35 | 14.84 | -0.52 | -3.39% | 14.81 | 15.45 | 79121 | 11901.14 | 6.32% | 0.00 |
| 2025-08-13 | 15.33 | 15.36 | 0.03 | 0.20% | 15.18 | 15.39 | 64425 | 9857.50 | 5.14% | 0.00 |
| 2025-08-12 | 15.27 | 15.33 | -0.05 | -0.33% | 15.16 | 15.38 | 58892 | 8994.80 | 4.70% | 0.00 |
| 2025-08-11 | 15.25 | 15.38 | 0.13 | 0.85% | 15.09 | 15.42 | 77744 | 11924.87 | 6.21% | 0.00 |
| 2025-08-08 | 15.20 | 15.25 | 0.02 | 0.13% | 15.04 | 15.36 | 83775 | 12754.03 | 6.69% | 6.00 |
| 2025-08-07 | 15.26 | 15.23 | -0.09 | -0.59% | 15.13 | 15.44 | 103128 | 15713.94 | 8.23% | 0.00 |
| 2025-08-06 | 15.58 | 15.32 | -0.43 | -2.73% | 15.18 | 15.70 | 177822 | 27289.13 | 14.20% | 0.00 |
| 2025-08-05 | 15.01 | 15.75 | 0.96 | 6.49% | 15.01 | 16.50 | 228586 | 35780.85 | 18.25% | 0.00 |
| 2025-08-04 | 14.46 | 14.79 | 0.31 | 2.14% | 14.34 | 14.83 | 73670 | 10770.22 | 5.88% | 0.00 |
| 2025-08-01 | 14.43 | 14.48 | 0.13 | 0.91% | 14.32 | 14.60 | 55385 | 8000.98 | 4.42% | 0.00 |
| 2025-07-31 | 14.46 | 14.35 | -0.11 | -0.76% | 14.29 | 14.72 | 70405 | 10205.89 | 5.62% | 0.00 |
| 2025-07-30 | 14.42 | 14.46 | -0.01 | -0.07% | 14.28 | 14.62 | 60093 | 8671.43 | 4.80% | 0.00 |
| 2025-07-29 | 14.41 | 14.47 | 0.02 | 0.14% | 14.28 | 14.53 | 66331 | 9558.23 | 5.30% | 0.00 |
| 2025-07-28 | 14.13 | 14.45 | 0.36 | 2.56% | 14.11 | 14.50 | 90428 | 12997.81 | 7.22% | 0.00 |
| 2025-07-25 | 14.00 | 14.09 | 0.07 | 0.50% | 13.92 | 14.12 | 51637 | 7246.76 | 4.12% | 2.00 |
| 2025-07-24 | 13.97 | 14.02 | -0.03 | -0.21% | 13.90 | 14.24 | 58147 | 8160.74 | 4.64% | 0.00 |
| 2025-07-23 | 13.85 | 14.05 | 0.03 | 0.21% | 13.85 | 14.37 | 83093 | 11714.80 | 6.63% | 0.00 |
| 2025-07-22 | 14.22 | 14.02 | -0.22 | -1.54% | 13.95 | 14.29 | 97968 | 13797.81 | 7.82% | 0.00 |
| 2025-07-21 | 14.30 | 14.24 | 0.11 | 0.78% | 14.15 | 14.45 | 118766 | 16942.70 | 9.48% | 0.00 |
| 2025-07-18 | 14.30 | 14.13 | -0.45 | -3.09% | 14.09 | 14.45 | 175211 | 24869.99 | 13.99% | 0.00 |
| 2025-07-17 | 13.56 | 14.58 | 0.77 | 5.58% | 13.56 | 14.78 | 261924 | 37341.36 | 20.91% | 0.00 |
| 2025-07-16 | 14.28 | 13.81 | 0.34 | 2.52% | 13.71 | 15.26 | 223517 | 31850.16 | 17.85% | 0.00 |
| 2025-07-15 | 13.54 | 13.47 | -0.09 | -0.66% | 13.26 | 13.68 | 35028 | 4705.41 | 2.80% | 0.00 |
| 2025-07-14 | 13.42 | 13.56 | 0.24 | 1.80% | 13.33 | 13.61 | 37211 | 5032.65 | 2.97% | 0.00 |
| 2025-07-11 | 13.37 | 13.32 | -0.10 | -0.75% | 13.19 | 13.46 | 30675 | 4087.99 | 2.45% | 0.00 |
| 2025-07-10 | 13.41 | 13.42 | 0.01 | 0.07% | 13.26 | 13.54 | 35609 | 4777.95 | 2.84% | 0.00 |
| 2025-07-09 | 13.42 | 13.41 | -0.07 | -0.52% | 13.33 | 13.50 | 30321 | 4069.29 | 2.42% | 0.00 |
| 2025-07-08 | 13.21 | 13.48 | 0.31 | 2.35% | 13.13 | 13.49 | 38053 | 5086.87 | 3.04% | 0.00 |
| 2025-07-07 | 13.06 | 13.17 | 0.07 | 0.53% | 12.93 | 13.20 | 27438 | 3594.74 | 2.19% | 0.00 |
| 2025-07-04 | 13.25 | 13.10 | -0.17 | -1.28% | 13.03 | 13.30 | 30819 | 4048.30 | 2.46% | 0.00 |
| 2025-07-03 | 13.21 | 13.27 | 0.11 | 0.84% | 13.11 | 13.31 | 28260 | 3744.19 | 2.26% | 0.00 |
| 2025-07-02 | 13.36 | 13.16 | -0.19 | -1.42% | 13.03 | 13.40 | 40981 | 5379.20 | 3.27% | 0.00 |
| 2025-07-01 | 13.37 | 13.35 | -0.02 | -0.15% | 13.20 | 13.48 | 45483 | 6073.07 | 3.63% | 0.00 |
| 2025-06-30 | 13.23 | 13.37 | 0.19 | 1.44% | 13.23 | 13.50 | 49894 | 6674.97 | 3.78% | 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
