旗天科技（300061）历史行情

以下为旗天科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	6.650	6.610	6.790	6.460	0.000	0.000%	26.66万	0.00亿	0.000%
2026-10-07	6.930	6.610	6.970	6.600	-0.310	-4.480%	3,131.76万	2.10亿	5.135%
2026-10-06	6.930	6.610	6.970	6.600	-0.310	-4.480%	3,131.76万	2.10亿	5.135%
2026-10-05	6.930	6.610	6.970	6.600	-0.310	-4.480%	3,131.76万	2.10亿	5.135%
2026-10-02	6.930	6.610	6.970	6.600	-0.310	-4.480%	3,131.76万	2.10亿	5.135%
2026-10-01	6.930	6.610	6.970	6.600	-0.310	-4.480%	3,131.76万	2.10亿	5.135%
2026-09-30	6.930	6.610	6.970	6.600	-0.310	-4.480%	31.32万	0.00亿	0.000%
2026-09-29	6.860	6.920	7.070	6.800	0.160	2.367%	41.00万	0.00亿	0.000%
2026-09-28	6.660	6.760	6.950	6.610	0.020	0.297%	32.38万	0.00亿	0.000%
2026-09-27	6.930	6.740	7.090	6.710	-0.260	-3.714%	3,017.57万	2.07亿	4.948%
2026-09-24	6.930	6.740	7.090	6.710	-0.260	-3.714%	30.18万	0.00亿	0.000%
2026-09-23	7.020	7.000	7.170	6.770	-0.100	-1.408%	47.48万	0.00亿	0.000%
2026-09-22	7.000	7.100	7.280	6.890	0.190	2.750%	60.02万	0.00亿	0.000%
2026-09-21	6.830	6.910	6.950	6.770	0.010	0.145%	37.20万	0.00亿	0.000%
2026-09-18	6.770	6.900	6.920	6.570	0.080	1.173%	51.61万	0.00亿	0.000%
2026-09-17	6.390	6.820	7.410	6.310	0.500	7.911%	73.99万	0.00亿	0.000%
2026-09-16	6.320	6.320	6.440	6.110	-0.200	-3.067%	42.61万	0.00亿	0.000%
2026-09-15	6.940	6.520	6.990	6.510	-0.490	-6.990%	48.85万	0.00亿	0.000%
2026-09-14	7.050	7.010	7.310	6.850	-0.160	-2.232%	56.18万	0.00亿	0.000%
2026-09-11	6.830	7.170	7.390	6.720	0.360	5.286%	71.34万	0.00亿	0.000%
2026-09-10	7.030	6.810	7.280	6.810	-0.270	-3.814%	62.26万	0.00亿	0.000%
2026-09-09	6.800	7.080	7.080	6.520	0.250	3.660%	81.33万	0.00亿	0.000%
2026-09-08	6.510	6.830	7.350	6.450	0.370	5.728%	88.55万	0.00亿	0.000%
2026-09-07	6.530	6.460	6.630	6.350	-0.110	-1.674%	45.83万	0.00亿	0.000%
2026-09-04	6.260	6.570	7.170	6.250	0.380	6.139%	67.44万	0.00亿	0.000%
2026-09-03	6.450	6.190	6.510	6.180	-0.240	-3.733%	21.26万	0.00亿	0.000%
2026-09-02	6.520	6.430	6.630	6.370	-0.170	-2.576%	24.92万	0.00亿	0.000%
2026-09-01	6.280	6.600	6.650	6.250	0.380	6.109%	41.51万	0.00亿	0.000%
2026-08-31	6.070	6.220	6.230	5.980	0.070	1.138%	23.46万	0.00亿	0.000%
2026-08-28	6.390	6.150	6.390	6.110	-0.140	-2.226%	23.05万	0.00亿	0.000%
2026-08-27	6.140	6.290	6.410	6.090	0.090	1.452%	29.78万	0.00亿	0.000%
2026-08-26	5.890	6.200	6.460	5.780	0.290	4.907%	46.42万	0.00亿	0.000%
2026-08-25	5.810	5.910	5.960	5.630	-0.200	-3.273%	30.55万	0.00亿	0.000%
2026-08-24	6.270	6.110	6.320	6.060	-0.200	-3.170%	13.27万	0.00亿	0.000%
2026-08-21	6.220	6.310	6.360	6.110	0.030	0.478%	13.32万	0.00亿	0.000%
2026-08-20	6.260	6.280	6.360	6.180	0.080	1.290%	12.94万	0.00亿	0.000%
2026-08-19	6.450	6.200	6.490	6.170	-0.320	-4.908%	15.52万	0.00亿	0.000%
2026-08-18	6.640	6.520	6.670	6.440	-0.150	-2.249%	14.47万	0.00亿	0.000%
2026-08-17	6.630	6.670	6.700	6.500	0.090	1.368%	13.49万	0.00亿	0.000%
2026-08-14	6.650	6.580	6.750	6.480	-0.050	-0.754%	15.09万	0.00亿	0.000%
2026-08-13	6.760	6.630	6.970	6.610	-0.160	-2.356%	21.73万	0.00亿	0.000%
2026-08-12	6.720	6.790	6.920	6.650	0.090	1.343%	18.06万	0.00亿	0.000%
2026-08-11	6.740	6.700	6.770	6.540	-0.040	-0.593%	13.99万	0.00亿	0.000%
2026-08-10	6.640	6.740	6.760	6.500	0.100	1.506%	15.91万	0.00亿	0.000%
2026-08-07	6.740	6.640	6.740	6.440	-0.110	-1.630%	19.79万	0.00亿	0.000%
2026-08-06	6.660	6.750	6.870	6.620	-0.020	-0.295%	19.65万	0.00亿	0.000%
2026-08-05	6.680	6.770	6.830	6.660	0.030	0.445%	19.44万	0.00亿	0.000%
2026-08-04	6.600	6.740	6.780	6.600	0.160	2.432%	22.53万	0.00亿	0.000%
2026-08-03	6.500	6.580	6.580	6.410	0.080	1.231%	18.84万	0.00亿	0.000%
2026-07-31	6.160	6.500	6.600	6.120	0.410	6.732%	30.73万	0.00亿	0.000%
2026-07-30	6.100	6.090	6.330	6.060	-0.060	-0.976%	19.49万	0.00亿	0.000%
2026-07-29	6.090	6.150	6.190	6.000	0.060	0.985%	20.42万	0.00亿	0.000%
2026-07-28	5.980	6.090	6.170	5.980	0.050	0.828%	16.83万	0.00亿	0.000%
2026-07-27	5.710	6.040	6.050	5.660	0.300	5.226%	20.34万	0.00亿	0.000%
2026-07-24	5.930	5.740	5.970	5.730	-0.260	-4.333%	14.20万	0.00亿	0.000%
2026-07-23	5.850	6.000	6.020	5.800	0.120	2.041%	16.11万	0.00亿	0.000%
2026-07-22	5.960	5.880	6.040	5.850	-0.120	-2.000%	19.24万	0.00亿	0.000%
2026-07-21	5.860	6.000	6.020	5.560	0.170	2.916%	25.25万	0.00亿	0.000%
2026-07-20	6.000	5.830	6.140	5.730	-0.100	-1.686%	23.90万	0.00亿	0.000%
2026-07-17	6.240	5.930	6.370	5.880	-0.370	-5.873%	25.27万	0.00亿	0.000%
2026-07-16	6.190	6.300	6.400	6.120	0.070	1.124%	20.71万	0.00亿	0.000%
2026-07-15	6.000	6.230	6.310	6.000	0.170	2.805%	22.32万	0.00亿	0.000%
2026-07-14	6.160	6.060	6.180	5.850	-0.040	-0.656%	24.42万	0.00亿	0.000%
2026-07-13	6.400	6.100	6.660	6.060	-0.340	-5.280%	28.92万	0.00亿	0.000%
2026-07-10	6.150	6.440	6.650	6.020	0.280	4.545%	34.82万	0.00亿	0.000%
2026-07-09	6.010	6.160	6.320	5.970	0.090	1.483%	24.54万	0.00亿	0.000%
2026-07-08	6.230	6.070	6.320	6.020	-0.190	-3.035%	24.96万	0.00亿	0.000%
2026-07-07	6.200	6.260	6.460	6.200	0.070	1.131%	37.29万	0.00亿	0.000%
2026-07-06	6.830	6.190	6.990	6.130	-1.290	-17.246%	65.73万	0.00亿	0.000%
2026-07-03	7.640	7.480	7.760	7.380	-0.190	-2.477%	21.25万	0.00亿	0.000%
2026-07-02	7.650	7.670	7.990	7.600	0.040	0.524%	32.67万	0.00亿	0.000%
2026-07-01	6.960	7.630	8.060	6.960	0.640	9.156%	44.27万	0.00亿	0.000%
2026-06-30	6.820	6.990	7.130	6.660	0.200	2.946%	19.64万	0.00亿	0.000%
2026-06-29	6.820	6.790	7.100	6.710	-0.080	-1.164%	19.21万	0.00亿	0.000%
2026-06-26	7.070	6.870	7.160	6.800	-0.310	-4.318%	20.12万	0.00亿	0.000%
2026-06-25	7.400	7.180	7.400	7.160	-0.210	-2.842%	19.76万	0.00亿	0.000%
2026-06-24	7.800	7.390	7.810	7.280	-0.430	-5.499%	26.64万	0.00亿	0.000%
2026-06-23	7.600	7.820	8.330	7.560	0.100	1.295%	34.61万	0.00亿	0.000%
2026-06-22	7.370	7.720	7.730	7.290	0.230	3.071%	25.35万	0.00亿	0.000%
2026-06-18	7.690	7.490	7.690	7.460	-0.160	-2.092%	17.80万	0.00亿	0.000%
2026-06-17	7.770	7.650	7.770	7.590	-0.190	-2.423%	19.47万	0.00亿	0.000%
2026-06-16	7.550	7.840	7.850	7.260	0.250	3.294%	34.97万	0.00亿	0.000%
2026-06-15	7.800	7.590	7.990	7.540	-0.140	-1.811%	27.44万	0.00亿	0.000%
2026-06-12	7.730	7.730	7.830	7.590	0.080	1.046%	17.67万	0.00亿	0.000%
2026-06-11	7.850	7.650	7.860	7.530	-0.280	-3.531%	17.32万	0.00亿	0.000%
2026-06-10	8.070	7.930	8.160	7.750	-0.230	-2.819%	23.71万	0.00亿	0.000%
2026-06-09	8.250	8.160	8.310	8.020	0.010	0.123%	24.32万	0.00亿	0.000%
2026-06-08	8.550	8.150	8.840	7.980	-0.830	-9.243%	40.21万	0.00亿	0.000%
2026-06-05	8.680	8.980	9.250	8.290	0.330	3.815%	40.15万	0.00亿	0.000%
2026-06-04	8.780	8.650	8.820	8.560	-0.190	-2.149%	20.56万	0.00亿	0.000%
2026-06-03	8.920	8.840	9.080	8.740	-0.180	-1.996%	24.86万	0.00亿	0.000%
2026-06-02	9.710	9.020	9.730	8.880	-0.610	-6.334%	35.49万	0.00亿	0.000%
2026-06-01	9.190	9.630	9.840	9.150	0.340	3.660%	35.16万	0.00亿	0.000%
2026-05-29	10.950	9.290	11.050	9.030	-1.760	-15.928%	66.04万	0.00亿	0.000%
2026-05-28	10.990	11.050	11.550	10.950	-0.230	-2.039%	41.01万	0.00亿	0.000%
2026-05-27	11.250	11.280	11.950	11.140	-0.270	-2.338%	52.67万	0.00亿	0.000%
2026-05-26	10.800	11.550	11.550	10.600	0.640	5.866%	68.38万	0.00亿	0.000%
2026-05-25	10.340	10.910	11.170	10.090	0.420	4.004%	48.32万	0.00亿	0.000%
2026-05-22	10.440	10.490	10.600	10.150	-0.050	-0.474%	33.85万	0.00亿	0.000%
2026-05-21	10.000	10.540	11.310	9.970	0.420	4.150%	47.05万	0.00亿	0.000%
2026-05-20	10.500	10.120	10.540	10.090	-0.640	-5.948%	36.18万	0.00亿	0.000%
2026-05-19	10.220	10.760	10.880	10.110	0.530	5.181%	52.38万	0.00亿	0.000%
2026-05-18	10.340	10.230	10.550	10.060	-0.310	-2.941%	34.08万	0.00亿	0.000%
2026-05-15	10.190	10.540	10.800	10.170	0.270	2.629%	50.95万	0.00亿	0.000%
2026-05-14	10.000	10.270	10.650	9.730	0.300	3.009%	53.57万	0.00亿	0.000%
2026-05-13	9.650	9.970	10.070	9.520	0.160	1.631%	24.37万	0.00亿	0.000%
2026-05-12	10.040	9.810	10.140	9.700	-0.210	-2.096%	24.78万	0.00亿	0.000%
2026-05-11	9.950	10.020	10.130	9.900	0.180	1.829%	25.53万	0.00亿	0.000%
2026-05-08	9.960	9.840	10.090	9.820	-0.140	-1.403%	22.72万	0.00亿	0.000%
2026-05-07	9.810	9.980	10.050	9.720	0.120	1.217%	29.59万	0.00亿	0.000%
2026-05-06	9.620	9.860	9.970	9.550	0.270	2.815%	29.00万	0.00亿	0.000%
2026-04-30	9.600	9.590	9.690	9.510	-0.060	-0.622%	20.58万	0.00亿	0.000%
2026-04-29	9.850	9.650	9.890	9.610	-0.350	-3.500%	37.59万	0.00亿	0.000%
2026-04-28	9.900	10.000	10.430	9.830	-0.010	-0.100%	43.57万	0.00亿	0.000%
2026-04-27	10.080	10.010	10.280	9.800	-0.120	-1.185%	48.62万	0.00亿	0.000%
2026-04-24	9.970	10.130	10.900	9.470	0.330	3.367%	87.75万	0.00亿	0.000%
2026-04-23	8.950	9.800	9.800	8.950	1.630	19.951%	34.52万	0.00亿	0.000%
2026-04-22	8.090	8.170	8.180	8.030	0.050	0.616%	7.68万	0.00亿	0.000%
2026-04-21	8.350	8.120	8.370	8.080	-0.140	-1.695%	9.44万	0.00亿	0.000%
2026-04-20	8.110	8.260	8.280	8.080	0.120	1.474%	10.05万	0.00亿	0.000%
2026-04-17	8.150	8.140	8.190	8.060	-0.040	-0.489%	7.27万	0.00亿	0.000%
2026-04-16	8.010	8.180	8.220	7.990	0.180	2.250%	11.63万	0.00亿	0.000%
2026-04-15	8.140	8.000	8.160	7.960	-0.140	-1.720%	8.27万	0.00亿	0.000%
2026-04-14	8.140	8.140	8.220	8.050	0.040	0.494%	8.30万	0.00亿	0.000%
2026-04-13	8.110	8.100	8.130	8.030	0.000	0.000%	9.11万	0.00亿	0.000%
2026-04-10	8.100	8.180	8.280	8.000	0.000	0.000%	12.37万	0.00亿	0.000%
2026-04-09	8.160	7.990	8.220	7.970	0.000	0.000%	14.18万	0.00亿	0.000%
2026-04-08	8.040	8.300	8.350	8.000	0.000	0.000%	16.74万	0.00亿	0.000%
2026-04-07	7.570	7.790	7.850	7.510	0.000	0.000%	11.43万	0.00亿	0.000%
2026-04-03	7.890	7.510	7.890	7.500	0.000	0.000%	11.25万	0.00亿	0.000%
2026-04-02	8.180	7.810	8.200	7.740	0.000	0.000%	13.13万	0.00亿	0.000%
2026-04-01	8.250	8.220	8.260	8.100	0.000	0.000%	7.87万	0.00亿	0.000%