天和磁材 (603072) - 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
2026-08-06	32.91	32.46	-0.29	-0.89%	32.25	33.47	32894	10804	2.61%
2026-08-05	32.85	32.75	0.14	0.43%	32.67	33.34	27119	8944	2.15%
2026-08-04	32.59	32.61	0.22	0.68%	32.30	32.85	14633	4769	1.16%
2026-08-03	32.00	32.39	0.39	1.22%	31.82	32.56	13184	4263	1.04%
2026-07-31	32.01	32.00	0.29	0.91%	31.72	32.43	19356	6232	1.53%
2026-07-30	31.53	31.71	0.02	0.06%	31.30	32.10	18106	5752	1.43%
2026-07-29	30.99	31.69	0.85	2.76%	30.71	31.96	24286	7625	1.92%
2026-07-28	30.33	30.84	0.21	0.69%	30.25	30.88	17443	5350	1.38%
2026-07-27	30.01	30.63	0.63	2.10%	29.87	30.75	17064	5201	1.35%
2026-07-24	30.33	30.00	-0.72	-2.34%	29.87	30.59	16975	5115	1.34%
2026-07-23	30.06	30.72	0.66	2.20%	29.83	30.76	22453	6817	1.78%
2026-07-22	30.89	30.06	-0.96	-3.09%	29.95	31.25	28941	8784	2.29%
2026-07-21	30.94	31.02	0.71	2.34%	29.82	31.18	28359	8691	2.25%
2026-07-20	31.91	30.31	-1.50	-4.72%	29.80	32.29	36748	11398	2.91%
2026-07-17	33.33	31.81	-1.17	-3.55%	31.79	33.33	29526	9603	2.34%
2026-07-16	32.58	32.98	0.21	0.64%	32.33	33.23	22014	7258	1.74%
2026-07-15	32.70	32.77	0.07	0.21%	32.15	32.95	25617	8331	2.03%
2026-07-14	32.24	32.70	0.54	1.68%	32.15	32.83	23511	7659	1.86%
2026-07-13	33.57	32.16	-1.41	-4.20%	32.13	33.57	33185	10788	2.63%
2026-07-10	33.38	33.57	-0.23	-0.68%	33.01	34.28	36708	12405	2.91%
2026-07-09	35.11	33.80	-1.79	-5.03%	32.60	35.40	64723	21744	5.13%
2026-07-08	39.49	35.59	-3.93	-9.94%	35.57	39.49	64662	24049	5.12%
2026-07-07	39.00	39.52	0.26	0.66%	38.71	39.91	42085	16607	3.33%
2026-07-06	39.88	39.26	-0.79	-1.97%	38.61	40.22	49062	19164	3.89%
2026-07-03	40.38	40.05	-0.13	-0.32%	39.40	40.79	64648	25879	5.12%
2026-07-02	39.44	40.18	0.21	0.53%	38.60	41.11	79067	31814	6.26%
2026-07-01	39.20	39.97	0.77	1.96%	38.58	40.12	74777	29522	5.92%
2026-06-30	38.51	39.20	0.59	1.53%	37.70	39.33	55340	21433	4.38%
2026-06-29	37.75	38.61	0.35	0.91%	37.64	38.86	42582	16348	3.37%
2026-06-26	39.08	38.26	-1.68	-4.21%	37.97	39.59	54645	21096	4.33%
2026-06-25	38.11	39.94	1.31	3.39%	37.46	40.25	75282	29452	5.96%
2026-06-24	39.18	38.63	-1.37	-3.43%	37.73	39.59	72804	28026	5.77%
2026-06-23	41.42	40.00	-2.21	-5.24%	39.67	41.45	92504	37206	7.33%
2026-06-22	40.44	42.21	2.36	5.92%	39.60	42.43	147345	60333	11.67%
2026-06-18	37.00	39.85	2.52	6.75%	36.93	40.97	111223	44091	8.81%
2026-06-17	38.40	37.33	-1.51	-3.89%	37.05	38.72	59150	22277	4.69%
2026-06-16	38.18	38.84	0.46	1.20%	37.83	39.42	73724	28640	5.84%
2026-06-15	38.40	38.38	0.36	0.95%	37.91	38.68	54019	20703	4.28%
2026-06-12	36.21	38.02	2.12	5.91%	36.21	38.60	81227	30536	6.43%
2026-06-11	36.20	35.90	-0.64	-1.75%	35.49	36.77	28001	10072	2.22%
2026-06-10	35.86	36.54	0.46	1.27%	35.75	36.88	33832	12314	2.68%
2026-06-09	35.70	36.33	0.94	2.66%	34.94	36.43	36977	13306	2.93%
2026-06-08	36.16	35.39	-1.46	-3.96%	34.85	36.61	37416	13363	2.96%
2026-06-05	35.45	36.85	1.14	3.19%	35.20	37.65	48853	17950	3.87%
2026-06-04	36.58	35.71	-0.90	-2.46%	35.08	36.60	30896	10995	2.45%
2026-06-03	36.00	36.61	0.54	1.50%	35.76	36.90	28653	10435	2.27%
2026-06-02	36.10	36.07	0.00	0.00%	34.97	36.28	28235	10058	2.24%
2026-06-01	35.60	36.07	0.18	0.50%	35.58	36.77	23606	8544	1.87%
2026-05-29	38.09	35.89	-2.19	-5.75%	35.69	38.25	49784	18169	3.94%
2026-05-28	36.59	38.08	1.24	3.37%	36.51	38.16	37541	14128	2.97%
2026-05-27	38.08	36.84	-1.21	-3.18%	36.50	38.26	38205	14183	3.03%
2026-05-26	38.34	38.05	-0.26	-0.68%	37.41	38.47	28636	10879	2.27%
2026-05-25	38.04	38.31	0.27	0.71%	37.55	38.54	28393	10821	2.25%
2026-05-22	36.80	38.04	1.33	3.62%	36.65	38.20	38022	14299	3.01%
2026-05-21	37.99	36.71	-1.11	-2.93%	36.55	38.25	35707	13441	2.83%
2026-05-20	37.47	37.82	0.15	0.40%	37.01	38.17	29420	11057	2.33%
2026-05-19	38.00	37.67	-0.42	-1.10%	37.23	38.22	26775	10064	2.12%
2026-05-18	38.09	38.09	-0.24	-0.63%	37.51	38.48	23340	8877	1.85%
2026-05-15	38.18	38.33	0.15	0.39%	37.91	39.18	37141	14282	2.94%
2026-05-14	38.79	38.18	-0.53	-1.37%	38.00	38.90	28945	11079	2.29%
2026-05-13	37.96	38.71	0.45	1.18%	37.82	38.74	27056	10430	2.14%
2026-05-12	39.42	38.26	-1.16	-2.94%	38.18	39.43	44582	17172	3.53%
2026-05-11	38.56	39.42	0.86	2.23%	38.56	39.54	49834	19502	3.95%
2026-05-08	38.15	38.56	0.41	1.07%	37.92	38.80	35150	13490	2.78%
2026-05-07	38.10	38.15	0.13	0.34%	37.75	38.24	32686	12441	2.59%
2026-05-06	37.60	38.02	0.48	1.28%	37.35	38.19	46107	17445	3.65%
2026-04-30	37.25	37.54	0.29	0.78%	36.85	37.69	36477	13635	2.89%
2026-04-29	35.90	37.25	1.35	3.76%	35.90	37.40	48553	17968	3.85%