火星人（300894）历史行情

以下为火星人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
2026-10-01	10.150	10.010	10.180	9.900	0.060	0.603%	378.32万	0.38亿	1.286%
2026-09-30	10.150	10.010	10.180	9.900	0.060	0.603%	3.78万	0.00亿	0.000%
2026-09-29	9.930	9.950	10.040	9.820	0.030	0.302%	4.89万	0.00亿	0.000%
2026-09-28	10.310	9.920	10.310	9.880	-0.340	-3.314%	4.49万	0.00亿	0.000%
2026-09-27	10.450	10.260	10.570	10.200	-0.120	-1.156%	462.31万	0.48亿	1.572%
2026-09-24	10.450	10.260	10.570	10.200	-0.120	-1.156%	4.62万	0.00亿	0.000%
2026-09-23	10.300	10.380	10.620	10.190	0.040	0.387%	4.91万	0.00亿	0.000%
2026-09-22	10.470	10.340	10.650	10.290	-0.130	-1.242%	3.63万	0.00亿	0.000%
2026-09-21	10.480	10.470	10.530	10.380	0.040	0.384%	4.41万	0.00亿	0.000%
2026-09-18	10.350	10.430	10.500	10.110	0.180	1.756%	5.19万	0.00亿	0.000%
2026-09-17	10.520	10.250	10.600	10.220	-0.310	-2.936%	7.04万	0.00亿	0.000%
2026-09-16	10.030	10.560	10.700	9.900	0.590	5.918%	10.04万	0.00亿	0.000%
2026-09-15	10.020	9.970	10.150	9.830	-0.130	-1.287%	4.92万	0.00亿	0.000%
2026-09-14	9.800	10.100	10.160	9.750	0.300	3.061%	7.91万	0.00亿	0.000%
2026-09-11	10.010	9.800	10.010	9.620	-0.200	-2.000%	5.21万	0.00亿	0.000%
2026-09-10	10.100	10.000	10.190	9.960	-0.130	-1.283%	4.72万	0.00亿	0.000%
2026-09-09	10.280	10.130	10.340	10.080	-0.210	-2.031%	4.64万	0.00亿	0.000%
2026-09-08	10.240	10.340	10.480	10.120	0.100	0.977%	9.41万	0.00亿	0.000%
2026-09-07	10.800	10.240	10.850	9.990	-0.750	-6.824%	15.82万	0.00亿	0.000%
2026-09-04	11.190	10.990	11.300	10.900	-0.200	-1.787%	6.42万	0.00亿	0.000%
2026-09-03	11.380	11.190	11.640	11.000	-0.120	-1.061%	6.43万	0.00亿	0.000%
2026-09-02	11.250	11.310	11.370	11.120	-0.060	-0.528%	3.99万	0.00亿	0.000%
2026-09-01	11.120	11.370	11.460	11.000	0.210	1.882%	7.39万	0.00亿	0.000%
2026-08-31	12.090	11.160	12.100	11.000	-0.860	-7.155%	13.09万	0.00亿	0.000%
2026-08-28	11.790	12.020	12.250	11.700	0.240	2.037%	11.93万	0.00亿	0.000%
2026-08-27	10.990	11.780	11.800	10.870	0.780	7.091%	13.03万	0.00亿	0.000%
2026-08-26	10.980	11.000	11.140	10.830	0.000	0.000%	4.02万	0.00亿	0.000%
2026-08-25	10.710	11.000	11.110	10.670	0.140	1.289%	5.04万	0.00亿	0.000%
2026-08-24	11.090	10.860	11.190	10.720	-0.290	-2.601%	5.82万	0.00亿	0.000%
2026-08-21	11.000	11.150	11.300	10.880	0.030	0.270%	4.95万	0.00亿	0.000%
2026-08-20	11.250	11.120	11.290	10.950	0.050	0.452%	7.67万	0.00亿	0.000%
2026-08-19	11.940	11.070	11.940	11.050	-0.830	-6.975%	11.38万	0.00亿	0.000%
2026-08-18	11.670	11.900	12.020	11.360	0.220	1.884%	7.43万	0.00亿	0.000%
2026-08-17	11.660	11.680	11.720	11.450	0.100	0.864%	5.69万	0.00亿	0.000%
2026-08-14	11.630	11.580	11.750	11.360	-0.070	-0.601%	6.28万	0.00亿	0.000%
2026-08-13	11.960	11.650	12.110	11.650	-0.270	-2.265%	7.36万	0.00亿	0.000%
2026-08-12	11.700	11.920	12.010	11.600	0.220	1.880%	8.56万	0.00亿	0.000%
2026-08-11	12.030	11.700	12.040	11.660	-0.350	-2.905%	6.98万	0.00亿	0.000%
2026-08-10	12.140	12.050	12.420	11.800	-0.170	-1.391%	8.05万	0.00亿	0.000%
2026-08-07	12.080	12.220	12.310	11.820	0.090	0.742%	9.00万	0.00亿	0.000%
2026-08-06	11.930	12.130	12.280	11.770	0.080	0.664%	12.49万	0.00亿	0.000%
2026-08-05	11.550	12.050	12.100	11.480	0.420	3.611%	14.68万	0.00亿	0.000%
2026-08-04	11.260	11.630	11.830	11.150	0.380	3.378%	13.95万	0.00亿	0.000%
2026-08-03	11.570	11.250	11.640	11.090	-0.280	-2.428%	12.81万	0.00亿	0.000%
2026-07-31	11.980	11.530	12.100	11.290	-0.270	-2.288%	23.36万	0.00亿	0.000%
2026-07-30	9.760	11.800	11.800	9.740	1.970	20.041%	19.69万	0.00亿	0.000%
2026-07-29	9.550	9.830	10.120	9.490	0.260	2.717%	7.94万	0.00亿	0.000%
2026-07-28	9.420	9.570	9.850	9.370	-0.010	-0.104%	6.23万	0.00亿	0.000%
2026-07-27	8.860	9.580	9.660	8.600	0.720	8.126%	11.67万	0.00亿	0.000%
2026-07-24	9.300	8.860	9.380	8.820	-0.690	-7.225%	8.79万	0.00亿	0.000%
2026-07-23	8.910	9.550	9.690	8.840	0.750	8.523%	14.48万	0.00亿	0.000%
2026-07-22	8.750	8.800	8.950	8.620	-0.090	-1.012%	6.96万	0.00亿	0.000%
2026-07-21	8.960	8.890	9.010	8.400	-0.060	-0.670%	10.35万	0.00亿	0.000%
2026-07-20	9.700	8.950	9.930	8.770	-0.730	-7.541%	11.27万	0.00亿	0.000%
2026-07-17	10.640	9.680	10.870	9.630	-0.940	-8.851%	9.25万	0.00亿	0.000%
2026-07-16	10.780	10.620	10.940	10.410	-0.270	-2.479%	8.92万	0.00亿	0.000%
2026-07-15	10.750	10.890	11.160	10.550	0.060	0.554%	7.99万	0.00亿	0.000%
2026-07-14	10.700	10.830	11.200	10.500	0.020	0.185%	10.22万	0.00亿	0.000%
2026-07-13	12.160	10.810	12.200	10.740	-1.520	-12.328%	14.98万	0.00亿	0.000%
2026-07-10	12.150	12.330	12.750	11.990	0.000	0.000%	10.99万	0.00亿	0.000%
2026-07-09	12.150	12.330	12.420	11.830	0.200	1.649%	9.66万	0.00亿	0.000%
2026-07-08	12.370	12.130	12.670	12.000	-0.480	-3.807%	10.71万	0.00亿	0.000%
2026-07-07	12.540	12.610	13.150	12.450	0.080	0.638%	15.79万	0.00亿	0.000%
2026-07-06	12.560	12.530	13.110	12.450	0.080	0.643%	17.29万	0.00亿	0.000%
2026-07-03	12.190	12.450	12.660	11.970	0.250	2.049%	15.86万	0.00亿	0.000%
2026-07-02	12.100	12.200	12.700	11.970	-0.020	-0.164%	12.40万	0.00亿	0.000%
2026-07-01	12.510	12.220	12.920	12.190	-0.340	-2.707%	14.35万	0.00亿	0.000%
2026-06-30	11.650	12.560	12.940	11.450	0.840	7.167%	24.26万	0.00亿	0.000%
2026-06-29	10.530	11.720	12.160	10.260	1.150	10.880%	25.40万	0.00亿	0.000%
2026-06-26	10.770	10.570	11.170	10.490	-0.410	-3.734%	10.49万	0.00亿	0.000%
2026-06-25	11.450	10.980	12.080	10.810	-0.450	-3.937%	18.02万	0.00亿	0.000%
2026-06-24	11.380	11.430	11.580	11.160	0.010	0.088%	9.48万	0.00亿	0.000%
2026-06-23	11.580	11.420	11.770	11.410	-0.220	-1.890%	9.71万	0.00亿	0.000%
2026-06-22	11.900	11.640	12.150	11.500	-0.400	-3.322%	14.40万	0.00亿	0.000%
2026-06-18	11.700	12.040	12.490	11.530	0.190	1.603%	22.46万	0.00亿	0.000%
2026-06-17	10.710	11.850	11.990	10.650	0.860	7.825%	25.95万	0.00亿	0.000%
2026-06-16	10.840	10.990	11.100	10.580	0.120	1.104%	19.90万	0.00亿	0.000%
2026-06-15	11.700	10.870	11.800	10.740	-1.040	-8.732%	27.91万	0.00亿	0.000%
2026-06-12	11.390	11.910	12.060	11.170	0.530	4.657%	36.78万	0.00亿	0.000%
2026-06-11	9.360	11.380	11.380	9.250	1.900	20.042%	24.61万	0.00亿	0.000%
2026-06-10	9.100	9.480	9.930	8.990	0.270	2.932%	12.20万	0.00亿	0.000%
2026-06-09	8.870	9.210	9.650	8.760	0.440	5.017%	10.22万	0.00亿	0.000%
2026-06-08	8.750	8.770	8.970	8.610	-0.140	-1.571%	4.70万	0.00亿	0.000%
2026-06-05	8.730	8.910	9.060	8.600	0.190	2.179%	4.26万	0.00亿	0.000%
2026-06-04	8.780	8.720	8.870	8.620	-0.110	-1.246%	3.95万	0.00亿	0.000%
2026-06-03	9.130	8.830	9.160	8.770	-0.310	-3.392%	4.93万	0.00亿	0.000%
2026-06-02	9.420	9.140	9.520	9.100	-0.290	-3.075%	4.16万	0.00亿	0.000%
2026-06-01	9.080	9.430	9.490	9.020	0.350	3.855%	4.85万	0.00亿	0.000%
2026-05-29	9.150	9.080	9.350	9.050	-0.100	-1.089%	5.12万	0.00亿	0.000%
2026-05-28	9.350	9.180	9.360	8.930	-0.180	-1.923%	5.76万	0.00亿	0.000%
2026-05-27	9.830	9.360	9.830	9.290	-0.490	-4.975%	7.00万	0.00亿	0.000%
2026-05-26	9.930	9.850	10.280	9.600	-0.200	-1.990%	6.24万	0.00亿	0.000%
2026-05-25	10.090	10.050	10.280	9.900	0.020	0.199%	5.43万	0.00亿	0.000%
2026-05-22	10.290	10.030	10.390	9.960	-0.260	-2.527%	6.55万	0.00亿	0.000%
2026-05-21	10.440	10.290	10.780	10.230	-0.120	-1.153%	5.66万	0.00亿	0.000%
2026-05-20	10.450	10.410	10.480	10.230	-0.170	-1.607%	4.85万	0.00亿	0.000%
2026-05-19	10.150	10.580	10.840	10.150	0.410	4.031%	7.99万	0.00亿	0.000%
2026-05-18	10.170	10.170	10.230	9.960	-0.080	-0.780%	3.85万	0.00亿	0.000%
2026-05-15	10.360	10.250	10.420	10.150	0.060	0.589%	3.84万	0.00亿	0.000%
2026-05-14	10.400	10.190	10.450	10.180	-0.160	-1.546%	4.56万	0.00亿	0.000%
2026-05-13	10.400	10.350	10.470	10.320	-0.070	-0.672%	3.15万	0.00亿	0.000%
2026-05-12	10.710	10.420	10.780	10.410	-0.290	-2.708%	3.95万	0.00亿	0.000%
2026-05-11	10.620	10.710	10.770	10.550	0.110	1.038%	3.67万	0.00亿	0.000%
2026-05-08	10.450	10.600	10.630	10.420	0.160	1.533%	4.23万	0.00亿	0.000%
2026-05-07	10.350	10.440	10.660	10.350	0.090	0.870%	4.54万	0.00亿	0.000%
2026-05-06	10.500	10.350	10.580	10.300	-0.110	-1.052%	4.62万	0.00亿	0.000%
2026-04-30	10.360	10.460	10.560	10.330	0.060	0.577%	3.25万	0.00亿	0.000%
2026-04-29	10.320	10.400	10.540	10.310	-0.030	-0.288%	4.52万	0.00亿	0.000%
2026-04-28	10.260	10.430	10.600	10.230	0.070	0.676%	6.88万	0.00亿	0.000%
2026-04-27	10.110	10.360	10.380	10.000	0.250	2.473%	5.66万	0.00亿	0.000%
2026-04-24	10.000	10.110	10.310	9.980	0.070	0.697%	5.76万	0.00亿	0.000%
2026-04-23	9.800	10.040	10.350	9.780	0.200	2.033%	6.96万	0.00亿	0.000%
2026-04-22	9.990	9.840	9.990	9.760	-0.140	-1.403%	4.22万	0.00亿	0.000%
2026-04-21	9.850	9.980	10.150	9.820	0.110	1.114%	4.46万	0.00亿	0.000%
2026-04-20	9.910	9.870	9.990	9.820	-0.050	-0.504%	2.98万	0.00亿	0.000%
2026-04-17	10.180	9.920	10.180	9.860	-0.280	-2.745%	4.30万	0.00亿	0.000%
2026-04-16	10.020	10.200	10.230	9.940	0.220	2.204%	3.99万	0.00亿	0.000%
2026-04-15	10.110	9.980	10.130	9.960	-0.120	-1.188%	2.87万	0.00亿	0.000%
2026-04-14	10.050	10.100	10.130	9.900	0.110	1.101%	3.58万	0.00亿	0.000%
2026-04-13	9.880	9.990	10.130	9.860	0.020	0.201%	3.23万	0.00亿	0.000%
2026-04-10	9.880	9.970	10.090	9.850	0.150	1.527%	3.81万	0.00亿	0.000%
2026-04-09	10.050	9.820	10.110	9.820	-0.340	-3.346%	4.25万	0.00亿	0.000%
2026-04-08	9.940	10.160	10.160	9.900	0.350	3.568%	3.86万	0.00亿	0.000%
2026-04-07	9.840	9.810	9.880	9.710	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-03	10.100	9.740	10.160	9.730	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-02	10.420	10.090	10.470	10.030	0.000	0.000%	4.14万	0.00亿	0.000%
2026-04-01	10.560	10.420	10.570	10.340	0.000	0.000%	3.28万	0.00亿	0.000%