欣天科技（300615）历史行情

以下为欣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	12.850	12.690	13.210	12.530	-0.130	-1.014%	810.66万	1.04亿	5.295%
2026-10-07	13.450	12.820	13.540	12.780	-0.450	-3.391%	916.96万	1.20亿	5.990%
2026-10-06	13.450	12.820	13.540	12.780	-0.450	-3.391%	916.96万	1.20亿	5.990%
2026-10-05	13.450	12.820	13.540	12.780	-0.450	-3.391%	916.96万	1.20亿	5.990%
2026-10-02	13.450	12.820	13.540	12.780	-0.450	-3.391%	916.96万	1.20亿	5.990%
2026-10-01	13.450	12.820	13.540	12.780	-0.450	-3.391%	916.96万	1.20亿	5.990%
2026-09-30	13.450	12.820	13.540	12.780	-0.450	-3.391%	9.17万	0.00亿	0.000%
2026-09-29	13.100	13.270	13.460	12.910	0.060	0.454%	7.54万	0.00亿	0.000%
2026-09-28	13.750	13.210	13.850	13.030	-0.650	-4.690%	9.77万	0.00亿	0.000%
2026-09-27	14.340	13.860	14.410	13.840	-0.500	-3.482%	880.39万	1.24亿	5.751%
2026-09-24	14.340	13.860	14.410	13.840	-0.500	-3.482%	8.80万	0.00亿	0.000%
2026-09-23	14.860	14.360	14.960	14.100	-0.630	-4.203%	15.69万	0.00亿	0.000%
2026-09-22	14.780	14.990	15.310	14.650	0.260	1.765%	14.62万	0.00亿	0.000%
2026-09-21	14.180	14.730	14.940	14.180	0.560	3.952%	13.39万	0.00亿	0.000%
2026-09-18	14.250	14.170	14.450	14.060	0.010	0.071%	10.75万	0.00亿	0.000%
2026-09-17	13.960	14.160	14.210	13.760	0.050	0.354%	9.46万	0.00亿	0.000%
2026-09-16	13.700	14.110	14.180	13.600	0.410	2.993%	10.46万	0.00亿	0.000%
2026-09-15	13.900	13.700	14.020	13.610	-0.310	-2.213%	9.07万	0.00亿	0.000%
2026-09-14	13.890	14.010	14.160	13.520	0.020	0.143%	13.19万	0.00亿	0.000%
2026-09-11	13.580	13.990	14.690	13.580	0.200	1.450%	21.35万	0.00亿	0.000%
2026-09-10	13.610	13.790	14.090	13.400	-0.070	-0.505%	12.33万	0.00亿	0.000%
2026-09-09	14.450	13.860	14.700	13.750	-0.460	-3.212%	13.33万	0.00亿	0.000%
2026-09-08	14.550	14.320	14.590	14.190	-0.180	-1.241%	10.57万	0.00亿	0.000%
2026-09-07	13.890	14.500	14.600	13.760	0.600	4.317%	15.97万	0.00亿	0.000%
2026-09-04	14.440	13.900	14.540	13.830	-0.370	-2.593%	20.04万	0.00亿	0.000%
2026-09-03	15.020	14.270	15.540	13.860	-0.230	-1.586%	23.02万	0.00亿	0.000%
2026-09-02	14.960	14.500	15.150	14.320	-0.370	-2.488%	13.55万	0.00亿	0.000%
2026-09-01	15.200	14.870	15.220	14.500	-0.110	-0.734%	17.41万	0.00亿	0.000%
2026-08-31	14.800	14.980	15.230	14.300	0.130	0.875%	17.37万	0.00亿	0.000%
2026-08-28	15.210	14.850	15.400	14.580	-0.100	-0.669%	23.33万	0.00亿	0.000%
2026-08-27	14.130	14.950	15.790	14.030	0.860	6.104%	35.79万	0.00亿	0.000%
2026-08-26	15.740	14.090	15.900	13.910	-1.940	-12.102%	38.14万	0.00亿	0.000%
2026-08-25	16.790	16.030	17.430	15.860	-0.770	-4.583%	35.98万	0.00亿	0.000%
2026-08-24	16.760	16.800	17.420	15.140	0.650	4.025%	41.15万	0.00亿	0.000%
2026-08-21	18.090	16.150	19.460	16.000	-0.380	-2.299%	51.43万	0.00亿	0.000%
2026-08-20	15.580	16.530	16.800	15.100	0.940	6.030%	28.35万	0.00亿	0.000%
2026-08-19	16.610	15.590	17.250	15.590	-2.320	-12.954%	26.10万	0.00亿	0.000%
2026-08-18	18.140	17.910	18.680	17.170	-0.220	-1.213%	31.60万	0.00亿	0.000%
2026-08-17	17.800	18.130	18.460	17.510	0.510	2.894%	29.87万	0.00亿	0.000%
2026-08-14	17.290	17.620	17.750	16.780	0.320	1.850%	28.34万	0.00亿	0.000%
2026-08-13	18.100	17.300	18.320	17.180	-1.700	-8.947%	40.43万	0.00亿	0.000%
2026-08-12	16.980	19.000	19.520	16.680	2.290	13.704%	48.89万	0.00亿	0.000%
2026-08-11	16.500	16.710	17.380	16.000	-0.590	-3.410%	32.04万	0.00亿	0.000%
2026-08-10	16.990	17.300	17.800	16.500	0.110	0.640%	41.41万	0.00亿	0.000%
2026-08-07	18.100	17.190	18.570	16.560	-0.830	-4.606%	53.80万	0.00亿	0.000%
2026-08-06	18.010	18.020	18.020	17.600	3.000	19.973%	43.54万	0.00亿	0.000%
2026-08-05	15.020	15.020	15.020	15.020	2.500	19.968%	4.09万	0.00亿	0.000%
2026-08-04	12.520	12.520	12.520	12.520	2.090	20.038%	0.84万	0.00亿	0.000%
2026-08-03	10.430	10.430	10.430	10.430	1.740	20.023%	1.27万	0.00亿	0.000%
2026-07-24	8.610	8.690	8.870	8.460	-0.030	-0.344%	4.85万	0.00亿	0.000%
2026-07-23	8.390	8.720	8.730	8.290	0.320	3.810%	4.65万	0.00亿	0.000%
2026-07-22	8.450	8.400	8.660	8.320	-0.220	-2.552%	4.76万	0.00亿	0.000%
2026-07-21	8.540	8.620	8.720	7.840	0.000	0.000%	7.45万	0.00亿	0.000%
2026-07-20	8.840	8.620	9.210	8.360	-0.180	-2.045%	6.60万	0.00亿	0.000%
2026-07-17	9.410	8.800	9.630	8.760	-0.610	-6.482%	5.42万	0.00亿	0.000%
2026-07-16	9.240	9.410	9.720	9.050	-0.030	-0.318%	4.02万	0.00亿	0.000%
2026-07-15	9.280	9.440	9.580	9.240	0.070	0.747%	3.54万	0.00亿	0.000%
2026-07-14	9.050	9.370	9.390	8.860	0.290	3.194%	4.94万	0.00亿	0.000%
2026-07-13	9.670	9.080	9.720	9.010	-0.590	-6.101%	4.96万	0.00亿	0.000%
2026-07-10	9.350	9.670	10.030	9.310	0.230	2.436%	5.33万	0.00亿	0.000%
2026-07-09	9.400	9.440	9.530	9.080	0.020	0.212%	4.24万	0.00亿	0.000%
2026-07-08	9.590	9.420	9.620	9.270	-0.150	-1.567%	3.71万	0.00亿	0.000%
2026-07-07	9.810	9.570	10.170	9.400	-0.240	-2.446%	5.50万	0.00亿	0.000%
2026-07-06	10.010	9.810	10.230	9.700	-0.320	-3.159%	6.12万	0.00亿	0.000%
2026-07-03	10.000	10.130	10.250	9.880	0.220	2.220%	6.12万	0.00亿	0.000%
2026-07-02	10.310	9.910	10.480	9.880	-0.390	-3.786%	5.53万	0.00亿	0.000%
2026-07-01	10.050	10.300	10.430	9.970	0.270	2.692%	5.79万	0.00亿	0.000%
2026-06-30	9.970	10.030	10.240	9.810	0.050	0.501%	4.81万	0.00亿	0.000%
2026-06-29	10.280	9.980	10.310	9.710	-0.290	-2.824%	6.30万	0.00亿	0.000%
2026-06-26	10.730	10.270	10.740	10.200	-0.450	-4.198%	5.56万	0.00亿	0.000%
2026-06-25	10.910	10.720	11.300	10.580	-0.180	-1.651%	6.05万	0.00亿	0.000%
2026-06-24	11.560	10.900	11.560	10.540	-0.600	-5.217%	7.46万	0.00亿	0.000%
2026-06-23	11.280	11.500	11.910	11.120	0.150	1.322%	8.83万	0.00亿	0.000%
2026-06-22	10.800	11.350	11.400	10.310	0.540	4.995%	8.05万	0.00亿	0.000%
2026-06-18	10.680	10.810	10.860	10.530	0.020	0.185%	4.45万	0.00亿	0.000%
2026-06-17	11.160	10.790	11.170	10.730	-0.400	-3.575%	4.87万	0.00亿	0.000%
2026-06-16	10.950	11.190	11.290	10.700	0.210	1.913%	5.51万	0.00亿	0.000%
2026-06-15	11.110	10.980	11.280	10.820	-0.010	-0.091%	5.11万	0.00亿	0.000%
2026-06-12	11.250	10.990	11.270	10.930	-0.090	-0.812%	5.17万	0.00亿	0.000%
2026-06-11	11.070	11.080	11.320	10.690	0.040	0.362%	6.35万	0.00亿	0.000%
2026-06-10	11.110	11.040	11.200	10.730	-0.250	-2.214%	4.59万	0.00亿	0.000%
2026-06-09	11.220	11.290	11.360	10.990	0.240	2.172%	5.42万	0.00亿	0.000%
2026-06-08	11.310	11.050	11.580	10.820	-0.500	-4.329%	7.14万	0.00亿	0.000%
2026-06-05	11.430	11.550	11.780	11.150	0.130	1.138%	5.84万	0.00亿	0.000%
2026-06-04	11.680	11.420	11.940	11.330	-0.280	-2.393%	6.02万	0.00亿	0.000%
2026-06-03	11.570	11.700	12.050	11.510	0.210	1.828%	8.86万	0.00亿	0.000%
2026-06-02	11.860	11.490	11.970	11.350	-0.250	-2.129%	5.79万	0.00亿	0.000%
2026-06-01	11.500	11.740	12.140	11.330	0.210	1.821%	8.05万	0.00亿	0.000%
2026-05-29	12.090	11.530	12.290	11.480	-0.560	-4.632%	7.71万	0.00亿	0.000%
2026-05-28	12.300	12.090	12.490	11.740	-0.320	-2.579%	8.74万	0.00亿	0.000%
2026-05-27	12.690	12.410	12.950	12.270	-0.410	-3.198%	7.21万	0.00亿	0.000%
2026-05-26	13.800	12.820	13.870	12.650	-0.970	-7.034%	9.28万	0.00亿	0.000%
2026-05-25	14.130	13.790	14.430	13.530	-0.360	-2.544%	6.32万	0.00亿	0.000%
2026-05-22	13.950	14.150	14.310	13.680	0.280	2.019%	7.85万	0.00亿	0.000%
2026-05-21	14.960	13.870	15.140	13.790	-1.290	-8.509%	12.28万	0.00亿	0.000%
2026-05-20	15.040	15.160	15.980	14.940	-0.010	-0.066%	10.51万	0.00亿	0.000%
2026-05-19	14.900	15.170	15.200	14.730	0.140	0.931%	9.21万	0.00亿	0.000%
2026-05-18	14.690	15.030	15.270	14.420	0.630	4.375%	12.03万	0.00亿	0.000%
2026-05-15	14.630	14.400	14.930	14.080	-0.140	-0.963%	8.24万	0.00亿	0.000%
2026-05-14	14.500	14.540	14.800	14.210	0.140	0.972%	8.96万	0.00亿	0.000%
2026-05-13	14.390	14.400	14.540	14.310	0.090	0.629%	4.17万	0.00亿	0.000%
2026-05-12	14.550	14.310	14.680	14.210	-0.270	-1.852%	4.89万	0.00亿	0.000%
2026-05-11	14.800	14.580	14.800	14.400	-0.030	-0.205%	5.01万	0.00亿	0.000%
2026-05-08	14.400	14.610	14.700	14.350	0.110	0.759%	5.95万	0.00亿	0.000%
2026-05-07	14.320	14.500	14.740	14.230	0.220	1.541%	9.27万	0.00亿	0.000%
2026-05-06	13.790	14.280	14.400	13.710	0.610	4.462%	7.93万	0.00亿	0.000%
2026-04-30	13.570	13.670	13.770	13.480	0.110	0.811%	3.98万	0.00亿	0.000%
2026-04-29	13.280	13.560	13.750	13.280	0.160	1.194%	4.72万	0.00亿	0.000%
2026-04-28	13.840	13.400	14.110	13.290	-0.490	-3.528%	6.02万	0.00亿	0.000%
2026-04-27	13.560	13.890	14.010	13.490	0.320	2.358%	9.31万	0.00亿	0.000%
2026-04-24	12.930	13.570	13.940	12.910	0.210	1.572%	13.14万	0.00亿	0.000%
2026-04-23	13.520	13.360	13.580	13.230	-0.220	-1.620%	6.73万	0.00亿	0.000%
2026-04-22	13.460	13.580	13.600	13.130	0.090	0.667%	6.22万	0.00亿	0.000%
2026-04-21	13.840	13.490	13.840	13.300	-0.450	-3.228%	6.98万	0.00亿	0.000%
2026-04-20	13.760	13.940	13.950	13.710	0.110	0.795%	5.09万	0.00亿	0.000%
2026-04-17	13.790	13.830	13.930	13.540	0.070	0.509%	5.91万	0.00亿	0.000%
2026-04-16	13.360	13.760	13.820	13.220	0.390	2.917%	7.62万	0.00亿	0.000%
2026-04-15	14.050	13.370	14.050	13.320	-0.570	-4.089%	7.33万	0.00亿	0.000%
2026-04-14	13.580	13.940	14.010	13.450	0.600	4.498%	10.78万	0.00亿	0.000%
2026-04-13	13.550	13.340	13.580	13.220	0.000	0.000%	6.34万	0.00亿	0.000%
2026-04-10	14.040	13.650	14.100	13.620	0.000	0.000%	7.08万	0.00亿	0.000%
2026-04-09	14.230	13.990	14.430	13.830	0.000	0.000%	6.39万	0.00亿	0.000%
2026-04-08	13.830	14.290	14.290	13.830	0.000	0.000%	8.57万	0.00亿	0.000%
2026-04-07	13.390	13.400	13.740	13.270	0.000	0.000%	5.74万	0.00亿	0.000%
2026-04-03	13.880	13.430	14.160	13.270	0.000	0.000%	6.47万	0.00亿	0.000%
2026-04-02	13.880	13.690	14.270	13.580	0.000	0.000%	7.58万	0.00亿	0.000%
2026-04-01	14.040	13.890	14.160	13.750	0.000	0.000%	8.99万	0.00亿	0.000%