天亿马 (301178) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	57.82	59.66	1.56	2.69%	57.00	61.30	38754	23194	7.83%
2026-05-06	54.99	58.10	3.55	6.51%	54.99	58.40	40066	22920	8.10%
2026-04-30	54.54	54.55	0.03	0.06%	54.00	55.50	16281	8912	3.29%
2026-04-29	53.02	54.52	0.65	1.21%	53.02	55.50	22492	12329	4.55%
2026-04-28	55.03	53.87	0.64	1.20%	53.51	56.28	37623	20680	7.60%
2026-04-27	53.12	53.23	0.08	0.15%	52.36	53.99	18233	9718	3.69%
2026-04-24	52.57	53.15	-1.08	-1.99%	51.30	54.20	29678	15559	6.00%
2026-04-23	56.60	54.23	-2.13	-3.78%	53.80	56.60	23193	12677	4.69%
2026-04-22	54.29	56.36	2.66	4.95%	53.20	56.90	38310	21209	7.74%
2026-04-21	54.74	53.70	-0.81	-1.49%	53.10	54.85	13157	7049	2.66%
2026-04-20	55.19	54.51	-0.69	-1.25%	54.30	56.00	20834	11448	4.21%
2026-04-17	56.18	55.20	-0.81	-1.45%	54.45	56.55	29647	16377	5.99%
2026-04-16	52.42	56.01	3.76	7.20%	52.15	56.98	45005	24970	9.10%
2026-04-15	50.68	52.25	2.00	3.98%	50.28	53.22	28479	14874	5.76%
2026-04-14	50.78	50.25	0.50	1.01%	49.58	50.92	9391	4713	1.90%
2026-04-13	49.50	49.75	-0.43	-0.86%	48.83	50.49	9836	4903	1.99%
2026-04-10	49.93	50.18	1.09	2.22%	49.33	51.60	17229	8674	3.48%
2026-04-09	49.61	49.09	-1.11	-2.21%	48.50	49.63	12973	6365	2.62%
2026-04-08	48.89	50.20	2.31	4.82%	48.89	50.35	13290	6628	2.69%
2026-04-07	48.97	47.89	-0.32	-0.66%	47.75	48.97	9194	4433	1.86%
2026-04-03	49.87	48.21	-1.14	-2.31%	47.82	49.87	12215	5935	2.47%
2026-04-02	50.40	49.35	-1.48	-2.91%	49.05	51.16	17997	8977	3.64%
2026-04-01	50.34	50.83	1.71	3.48%	46.58	51.37	25073	12564	5.07%
2026-03-31	49.76	49.12	0.04	0.08%	49.00	52.62	30668	15700	6.20%
2026-03-30	49.20	49.08	-0.52	-1.05%	48.38	49.64	15036	7341	3.04%
2026-03-27	46.85	49.60	2.75	5.87%	46.40	50.80	21499	10507	4.35%
2026-03-26	47.90	46.85	-0.74	-1.55%	46.49	48.37	8876	4203	1.79%
2026-03-25	47.17	47.59	0.51	1.08%	47.07	48.50	11962	5727	2.42%
2026-03-24	45.51	47.08	2.88	6.52%	44.80	47.18	18151	8344	3.67%
2026-03-23	46.49	44.20	-4.07	-8.43%	43.54	48.98	25037	11512	5.06%
2026-03-20	50.16	48.27	-1.89	-3.77%	48.15	51.29	13733	6797	2.78%
2026-03-19	50.43	50.16	-0.98	-1.92%	49.76	51.23	9896	4995	2.00%
2026-03-18	49.71	51.14	1.44	2.90%	49.71	51.28	8654	4382	1.75%
2026-03-17	52.30	49.70	-1.96	-3.79%	49.57	52.38	9276	4697	1.87%
2026-03-16	50.97	51.66	0.65	1.27%	50.36	52.77	11730	6057	2.37%
2026-03-13	51.65	51.01	-1.02	-1.96%	50.78	51.87	15821	8104	3.20%
2026-03-12	52.38	52.03	-0.36	-0.69%	51.51	53.64	18081	9535	3.65%
2026-03-11	52.73	52.39	-0.23	-0.44%	51.81	53.02	13897	7267	2.81%
2026-03-10	53.41	52.62	-0.27	-0.51%	52.47	54.28	22538	11958	4.56%
2026-03-09	50.00	52.89	1.74	3.40%	49.55	53.16	31174	16056	6.30%
2026-03-06	47.71	51.15	3.55	7.46%	47.70	52.25	31288	15906	6.32%
2026-03-05	47.46	47.60	1.10	2.37%	47.08	48.29	12496	5956	2.53%
2026-03-04	47.69	46.50	-1.15	-2.41%	46.25	48.17	16010	7534	3.24%
2026-03-03	49.80	47.65	-2.15	-4.32%	47.50	50.20	14028	6794	2.84%
2026-03-02	51.60	49.80	-2.60	-4.96%	49.49	51.73	18386	9258	3.72%
2026-02-27	51.20	52.40	1.03	2.01%	50.82	52.57	15031	7795	3.04%
2026-02-26	51.31	51.37	0.06	0.12%	50.61	51.46	13985	7124	2.83%
2026-02-25	51.79	51.31	-0.57	-1.10%	51.10	51.89	10737	5525	2.17%
2026-02-24	53.00	51.88	-0.10	-0.19%	51.23	53.00	13248	6846	2.68%
2026-02-13	52.87	51.98	-1.38	-2.59%	51.88	53.60	14795	7784	2.99%
2026-02-12	51.45	53.36	2.44	4.79%	50.68	53.90	27119	14262	5.48%
2026-02-11	52.30	50.92	-1.61	-3.06%	50.91	52.35	15614	8052	3.16%
2026-02-10	52.50	52.53	0.19	0.36%	50.00	52.97	12454	6526	2.52%
2026-02-09	52.88	52.34	0.48	0.93%	51.93	52.88	11304	5923	2.28%
2026-02-06	51.61	51.86	0.26	0.50%	51.02	52.49	11936	6181	2.41%
2026-02-05	53.75	51.60	-2.59	-4.78%	51.51	53.91	20016	10486	4.05%
2026-02-04	53.68	54.19	0.62	1.16%	52.38	54.50	20590	11001	4.16%
2026-02-03	54.40	53.57	-0.64	-1.18%	52.51	54.94	27541	14691	5.57%
2026-02-02	56.55	54.21	-2.40	-4.24%	54.00	57.46	30017	16686	6.07%
2026-01-30	54.22	56.61	2.01	3.68%	54.00	57.50	45543	25813	9.21%
2026-01-29	55.00	54.60	-1.96	-3.47%	53.07	56.45	36315	20033	7.34%
2026-01-28	52.05	56.56	4.18	7.98%	52.05	57.36	54755	30663	11.07%
2026-01-27	52.88	52.38	-0.83	-1.56%	50.80	53.40	19902	10334	4.02%