世纪天鸿（300654）历史行情

以下为世纪天鸿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
2026-10-09	9.450	9.230	9.520	9.210	-0.210	-2.225%	314.85万	0.29亿	0.893%
2026-10-08	9.670	9.440	9.720	9.400	-0.280	-2.881%	5.56万	0.00亿	0.000%
2026-10-07	9.670	9.720	9.790	9.420	0.110	1.145%	852.90万	0.82亿	2.419%
2026-10-06	9.670	9.720	9.790	9.420	0.110	1.145%	852.90万	0.82亿	2.419%
2026-10-05	9.670	9.720	9.790	9.420	0.110	1.145%	852.90万	0.82亿	2.419%
2026-10-02	9.670	9.720	9.790	9.420	0.110	1.145%	852.90万	0.82亿	2.419%
2026-10-01	9.670	9.720	9.790	9.420	0.110	1.145%	852.90万	0.82亿	2.419%
2026-09-30	9.670	9.720	9.790	9.420	0.110	1.145%	8.53万	0.00亿	0.000%
2026-09-29	9.300	9.610	9.810	9.300	0.310	3.333%	9.60万	0.00亿	0.000%
2026-09-28	9.570	9.300	9.640	9.300	-0.270	-2.821%	6.74万	0.00亿	0.000%
2026-09-27	9.560	9.570	9.730	9.540	-0.030	-0.312%	542.23万	0.52亿	1.538%
2026-09-24	9.560	9.570	9.730	9.540	-0.030	-0.312%	5.42万	0.00亿	0.000%
2026-09-23	9.810	9.600	9.850	9.600	-0.270	-2.736%	7.74万	0.00亿	0.000%
2026-09-22	9.760	9.870	10.040	9.740	0.110	1.127%	10.06万	0.00亿	0.000%
2026-09-21	9.850	9.760	9.960	9.650	-0.100	-1.014%	10.12万	0.00亿	0.000%
2026-09-18	9.920	9.860	9.980	9.790	-0.100	-1.004%	7.76万	0.00亿	0.000%
2026-09-17	9.600	9.960	10.080	9.590	0.350	3.642%	11.19万	0.00亿	0.000%
2026-09-16	9.610	9.610	9.710	9.580	-0.040	-0.415%	4.35万	0.00亿	0.000%
2026-09-15	9.780	9.650	9.960	9.650	-0.120	-1.228%	5.57万	0.00亿	0.000%
2026-09-14	9.820	9.770	9.980	9.750	-0.110	-1.113%	4.43万	0.00亿	0.000%
2026-09-11	9.610	9.880	9.970	9.420	0.190	1.961%	12.62万	0.00亿	0.000%
2026-09-10	9.760	9.690	9.880	9.680	-0.130	-1.324%	6.07万	0.00亿	0.000%
2026-09-09	10.150	9.820	10.200	9.790	-0.450	-4.382%	13.98万	0.00亿	0.000%
2026-09-08	9.940	10.270	10.340	9.930	0.320	3.216%	14.93万	0.00亿	0.000%
2026-09-07	10.100	9.950	10.300	9.920	-0.270	-2.642%	12.84万	0.00亿	0.000%
2026-09-04	10.010	10.220	10.450	10.010	0.130	1.288%	18.54万	0.00亿	0.000%
2026-09-03	9.870	10.090	10.260	9.560	0.310	3.170%	16.93万	0.00亿	0.000%
2026-09-02	10.000	9.780	10.070	9.780	-0.250	-2.493%	6.67万	0.00亿	0.000%
2026-09-01	9.900	10.030	10.160	9.900	0.050	0.501%	9.33万	0.00亿	0.000%
2026-08-31	9.660	9.980	9.980	9.650	0.220	2.254%	7.70万	0.00亿	0.000%
2026-08-28	9.900	9.760	9.900	9.750	-0.070	-0.712%	6.41万	0.00亿	0.000%
2026-08-27	9.650	9.830	9.850	9.650	0.100	1.028%	5.21万	0.00亿	0.000%
2026-08-26	9.770	9.730	9.860	9.640	-0.150	-1.518%	8.03万	0.00亿	0.000%
2026-08-25	9.630	9.880	9.930	9.630	0.110	1.126%	5.99万	0.00亿	0.000%
2026-08-24	10.300	9.770	10.300	9.630	-0.400	-3.933%	11.89万	0.00亿	0.000%
2026-08-21	9.960	10.170	10.170	9.850	0.170	1.700%	8.00万	0.00亿	0.000%
2026-08-20	9.930	10.000	10.050	9.770	0.000	0.000%	12.09万	0.00亿	0.000%
2026-08-19	10.050	10.000	10.800	9.960	-0.130	-1.283%	21.72万	0.00亿	0.000%
2026-08-18	10.400	10.130	10.430	10.060	-0.320	-3.062%	12.93万	0.00亿	0.000%
2026-08-17	10.400	10.450	10.450	10.310	0.050	0.481%	9.36万	0.00亿	0.000%
2026-08-14	10.410	10.400	10.630	10.310	-0.110	-1.047%	12.12万	0.00亿	0.000%
2026-08-13	10.800	10.510	11.030	10.470	-0.340	-3.134%	20.40万	0.00亿	0.000%
2026-08-12	10.880	10.850	11.060	10.780	-0.150	-1.364%	16.20万	0.00亿	0.000%
2026-08-11	11.280	11.000	11.320	10.910	-0.430	-3.762%	23.00万	0.00亿	0.000%
2026-08-10	10.980	11.430	11.890	10.660	0.400	3.626%	37.95万	0.00亿	0.000%
2026-08-07	11.160	11.030	11.160	10.660	-0.150	-1.342%	30.29万	0.00亿	0.000%
2026-08-06	11.980	11.180	12.200	10.980	-1.320	-10.560%	56.81万	0.00亿	0.000%
2026-08-05	10.910	12.500	12.640	10.010	1.400	12.613%	70.34万	0.00亿	0.000%
2026-08-04	11.190	11.100	11.330	10.780	-0.020	-0.180%	21.45万	0.00亿	0.000%
2026-08-03	11.160	11.120	11.450	10.920	-0.150	-1.331%	17.22万	0.00亿	0.000%
2026-07-31	11.040	11.270	11.840	11.000	0.550	5.131%	20.71万	0.00亿	0.000%
2026-07-30	10.910	10.720	11.290	10.460	-0.330	-2.986%	18.71万	0.00亿	0.000%
2026-07-29	11.770	11.050	11.900	10.990	-0.810	-6.830%	25.72万	0.00亿	0.000%
2026-07-28	11.550	11.860	12.060	11.380	0.300	2.595%	20.66万	0.00亿	0.000%
2026-07-27	11.150	11.560	11.850	10.850	0.390	3.491%	17.85万	0.00亿	0.000%
2026-07-24	11.180	11.170	11.430	11.030	-0.090	-0.799%	13.83万	0.00亿	0.000%
2026-07-23	10.990	11.260	11.360	10.710	0.200	1.808%	13.35万	0.00亿	0.000%
2026-07-22	10.620	11.060	11.260	10.410	0.410	3.850%	17.59万	0.00亿	0.000%
2026-07-21	10.510	10.650	10.800	9.160	0.040	0.377%	23.01万	0.00亿	0.000%
2026-07-20	10.760	10.610	10.890	10.410	-0.330	-3.016%	18.25万	0.00亿	0.000%
2026-07-17	11.700	10.940	11.700	10.750	-0.420	-3.697%	20.87万	0.00亿	0.000%
2026-07-16	10.940	11.360	11.860	10.830	0.380	3.461%	24.35万	0.00亿	0.000%
2026-07-15	10.770	10.980	11.140	10.770	0.160	1.479%	17.37万	0.00亿	0.000%
2026-07-14	10.310	10.820	10.870	10.180	0.560	5.458%	23.96万	0.00亿	0.000%
2026-07-13	10.370	10.260	10.570	9.950	-0.120	-1.156%	18.51万	0.00亿	0.000%
2026-07-10	10.100	10.380	10.700	9.980	0.150	1.466%	24.04万	0.00亿	0.000%
2026-07-09	9.240	10.230	10.230	9.140	0.990	10.714%	28.83万	0.00亿	0.000%
2026-07-08	9.130	9.240	9.310	8.920	0.110	1.205%	7.17万	0.00亿	0.000%
2026-07-07	9.440	9.130	9.550	9.100	-0.420	-4.398%	12.03万	0.00亿	0.000%
2026-07-06	9.510	9.550	9.720	9.340	0.090	0.951%	9.59万	0.00亿	0.000%
2026-07-03	9.580	9.460	9.780	9.420	-0.190	-1.969%	11.21万	0.00亿	0.000%
2026-07-02	9.770	9.650	10.010	9.580	-0.120	-1.228%	13.94万	0.00亿	0.000%
2026-07-01	9.650	9.770	10.250	9.330	0.050	0.514%	20.45万	0.00亿	0.000%
2026-06-30	9.470	9.720	9.950	9.350	0.400	4.292%	16.81万	0.00亿	0.000%
2026-06-29	9.660	9.320	9.700	9.090	-0.370	-3.818%	15.14万	0.00亿	0.000%
2026-06-26	9.630	9.690	9.960	9.460	0.050	0.519%	11.88万	0.00亿	0.000%
2026-06-25	10.010	9.640	10.230	9.560	-0.340	-3.407%	13.39万	0.00亿	0.000%
2026-06-24	9.960	9.980	10.110	9.540	0.070	0.706%	13.18万	0.00亿	0.000%
2026-06-23	9.900	9.910	9.990	9.700	0.000	0.000%	14.77万	0.00亿	0.000%
2026-06-22	9.640	9.910	10.200	9.530	0.280	2.908%	22.11万	0.00亿	0.000%
2026-06-18	9.150	9.630	9.790	9.040	0.310	3.326%	18.33万	0.00亿	0.000%
2026-06-17	9.070	9.320	9.380	8.710	0.240	2.643%	17.44万	0.00亿	0.000%
2026-06-16	9.210	9.080	9.290	8.900	-0.180	-1.944%	11.69万	0.00亿	0.000%
2026-06-15	9.490	9.260	9.590	9.200	-0.230	-2.424%	11.28万	0.00亿	0.000%
2026-06-12	9.430	9.490	9.720	9.300	0.290	3.152%	10.97万	0.00亿	0.000%
2026-06-11	9.500	9.200	9.590	9.110	-0.470	-4.860%	13.36万	0.00亿	0.000%
2026-06-10	9.800	9.670	10.130	9.550	-0.240	-2.422%	13.22万	0.00亿	0.000%
2026-06-09	10.000	9.910	10.270	9.840	0.080	0.814%	16.75万	0.00亿	0.000%
2026-06-08	10.180	9.830	10.980	9.700	-0.460	-4.470%	23.27万	0.00亿	0.000%
2026-06-05	9.690	10.290	10.450	9.350	0.500	5.107%	28.15万	0.00亿	0.000%
2026-06-04	9.690	9.790	10.140	9.500	-0.060	-0.609%	14.67万	0.00亿	0.000%
2026-06-03	10.540	9.850	10.640	9.750	-0.690	-6.546%	26.75万	0.00亿	0.000%
2026-06-02	9.700	10.540	10.970	9.660	0.910	9.450%	37.44万	0.00亿	0.000%
2026-06-01	9.310	9.630	9.880	9.270	0.360	3.883%	11.94万	0.00亿	0.000%
2026-05-29	9.600	9.270	9.740	9.230	-0.330	-3.438%	8.82万	0.00亿	0.000%
2026-05-28	9.660	9.600	9.850	9.280	-0.050	-0.518%	9.56万	0.00亿	0.000%
2026-05-27	9.980	9.650	10.100	9.560	-0.300	-3.015%	9.60万	0.00亿	0.000%
2026-05-26	10.240	9.950	10.240	9.770	-0.330	-3.210%	10.08万	0.00亿	0.000%
2026-05-25	10.520	10.280	10.770	10.130	-0.240	-2.281%	9.70万	0.00亿	0.000%
2026-05-22	10.380	10.520	10.550	10.130	0.270	2.634%	9.69万	0.00亿	0.000%
2026-05-21	10.950	10.250	11.160	10.200	-0.600	-5.530%	13.49万	0.00亿	0.000%
2026-05-20	11.280	10.850	11.390	10.810	-0.580	-5.074%	13.16万	0.00亿	0.000%
2026-05-19	11.440	11.430	11.700	11.260	0.020	0.175%	11.78万	0.00亿	0.000%
2026-05-18	11.650	11.410	11.790	11.280	-0.250	-2.144%	11.28万	0.00亿	0.000%
2026-05-15	11.460	11.660	11.970	11.400	0.350	3.095%	17.49万	0.00亿	0.000%
2026-05-14	12.020	11.310	12.020	11.280	-0.580	-4.878%	13.68万	0.00亿	0.000%
2026-05-13	11.620	11.890	12.140	11.540	0.250	2.148%	17.89万	0.00亿	0.000%
2026-05-12	11.600	11.640	11.870	11.460	-0.030	-0.257%	11.90万	0.00亿	0.000%
2026-05-11	11.860	11.670	11.910	11.460	0.070	0.603%	15.23万	0.00亿	0.000%
2026-05-08	11.400	11.600	12.010	11.390	0.190	1.665%	18.20万	0.00亿	0.000%
2026-05-07	11.080	11.410	11.430	11.020	0.280	2.516%	13.93万	0.00亿	0.000%
2026-05-06	10.910	11.130	11.230	10.910	0.220	2.016%	11.93万	0.00亿	0.000%
2026-04-30	11.010	10.910	11.080	10.830	-0.070	-0.638%	9.14万	0.00亿	0.000%
2026-04-29	10.850	10.980	11.140	10.800	0.080	0.734%	9.85万	0.00亿	0.000%
2026-04-28	11.150	10.900	11.210	10.810	-0.380	-3.369%	13.53万	0.00亿	0.000%
2026-04-27	11.200	11.280	11.530	11.060	0.020	0.178%	23.33万	0.00亿	0.000%
2026-04-24	10.790	11.260	11.530	10.650	0.650	6.126%	30.98万	0.00亿	0.000%
2026-04-23	10.680	10.610	10.890	10.510	-0.110	-1.026%	8.71万	0.00亿	0.000%
2026-04-22	11.020	10.720	11.040	10.670	-0.320	-2.899%	10.70万	0.00亿	0.000%
2026-04-21	11.160	11.040	11.300	10.940	-0.200	-1.779%	10.83万	0.00亿	0.000%
2026-04-20	10.820	11.240	11.550	10.820	0.370	3.404%	16.19万	0.00亿	0.000%
2026-04-17	10.810	10.870	11.040	10.610	0.000	0.000%	8.50万	0.00亿	0.000%
2026-04-16	10.520	10.870	10.990	10.520	0.350	3.327%	10.37万	0.00亿	0.000%
2026-04-15	10.850	10.520	10.850	10.450	-0.210	-1.957%	7.00万	0.00亿	0.000%
2026-04-14	10.650	10.730	10.810	10.560	0.110	1.036%	6.06万	0.00亿	0.000%
2026-04-13	10.830	10.620	10.830	10.560	0.000	0.000%	6.94万	0.00亿	0.000%
2026-04-10	10.760	10.840	11.100	10.650	0.000	0.000%	8.55万	0.00亿	0.000%
2026-04-09	10.700	10.660	10.770	10.570	0.000	0.000%	9.14万	0.00亿	0.000%
2026-04-08	10.470	10.850	10.850	10.470	0.000	0.000%	11.74万	0.00亿	0.000%
2026-04-07	9.940	10.260	10.430	9.940	0.000	0.000%	12.41万	0.00亿	0.000%
2026-04-03	10.540	9.910	10.630	9.870	0.000	0.000%	10.88万	0.00亿	0.000%
2026-04-02	10.770	10.540	10.840	10.440	0.000	0.000%	8.69万	0.00亿	0.000%
2026-04-01	10.650	10.690	11.010	10.500	0.000	0.000%	11.77万	0.00亿	0.000%