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
2026-05-06	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%
2026-04-28	35.83	35.90	0.24	0.67%	35.68	36.48	21828	7866	1.73%
2026-04-27	35.52	35.66	0.04	0.11%	35.07	35.80	14392	5113	1.14%
2026-04-24	35.80	35.62	-0.26	-0.72%	35.20	35.80	18305	6493	1.45%
2026-04-23	36.99	35.88	-1.11	-3.00%	35.75	37.10	28587	10346	2.26%
2026-04-22	37.02	36.99	-0.20	-0.54%	36.62	37.13	20016	7384	1.59%
2026-04-21	37.44	37.19	-0.25	-0.67%	37.06	37.56	17756	6616	1.41%
2026-04-20	37.04	37.44	0.29	0.78%	36.99	37.48	22576	8425	1.79%
2026-04-17	36.80	37.15	-0.05	-0.13%	36.60	37.36	20802	7713	1.65%
2026-04-16	37.00	37.20	0.16	0.43%	36.86	37.26	16228	6021	1.29%
2026-04-15	37.15	37.04	-0.13	-0.35%	36.96	37.57	22058	8217	1.75%
2026-04-14	37.30	37.17	0.20	0.54%	36.81	37.30	22691	8396	1.80%
2026-04-13	36.82	36.97	0.08	0.22%	36.76	37.36	23820	8823	1.89%
2026-04-10	37.37	36.89	0.42	1.15%	36.84	37.77	36092	13448	2.86%
2026-04-09	36.50	36.47	-0.19	-0.52%	36.25	36.93	28519	10427	2.26%
2026-04-08	36.51	36.66	0.74	2.06%	36.33	36.73	29717	10871	2.35%
2026-04-07	35.44	35.92	0.78	2.22%	35.14	36.09	15145	5411	1.20%
2026-04-03	35.74	35.14	-0.60	-1.68%	35.00	35.95	13961	4934	1.11%
2026-04-02	36.14	35.74	-0.56	-1.54%	35.51	36.43	14592	5239	1.16%
2026-04-01	36.20	36.30	0.54	1.51%	36.08	36.50	17820	6468	1.41%
2026-03-31	36.15	35.76	-0.39	-1.08%	35.72	36.50	16864	6095	1.34%
2026-03-30	35.87	36.15	0.15	0.42%	35.75	36.41	21305	7688	1.69%
2026-03-27	35.06	36.00	0.50	1.41%	34.85	36.27	18357	6587	1.45%
2026-03-26	36.16	35.50	-0.59	-1.63%	35.38	36.16	16155	5768	1.28%
2026-03-25	35.32	36.09	0.78	2.21%	35.32	36.10	19636	7040	1.56%
2026-03-24	35.03	35.31	0.97	2.82%	34.30	35.34	22002	7670	1.74%
2026-03-23	35.90	34.34	-2.14	-5.87%	34.00	35.98	36040	12627	2.86%
2026-03-20	38.00	36.48	-1.34	-3.54%	36.48	38.13	27625	10252	2.19%
2026-03-19	38.79	37.82	-1.38	-3.52%	37.78	38.86	26802	10191	2.12%
2026-03-18	39.10	39.20	0.09	0.23%	38.42	39.34	23427	9090	1.86%
2026-03-17	39.53	39.11	-0.41	-1.04%	39.10	39.75	22165	8733	1.76%
2026-03-16	39.95	39.52	-0.43	-1.08%	39.06	40.19	24623	9740	1.95%
2026-03-13	40.40	39.95	-0.63	-1.55%	39.90	40.68	23746	9545	1.88%
2026-03-12	41.30	40.58	-0.60	-1.46%	40.09	41.40	28997	11779	2.30%
2026-03-11	41.80	41.18	-0.78	-1.86%	41.06	42.13	27628	11439	2.19%
2026-03-10	41.13	41.96	1.05	2.57%	41.10	42.06	24285	10118	1.92%
2026-03-09	41.75	40.91	-1.13	-2.69%	39.89	41.75	42937	17405	3.40%
2026-03-06	42.07	42.04	-0.28	-0.66%	41.90	42.43	24707	10415	1.96%
2026-03-05	42.65	42.32	0.08	0.19%	42.03	43.19	27623	11744	2.19%
2026-03-04	41.52	42.24	0.08	0.19%	41.52	43.22	33015	14065	2.62%
2026-03-03	43.58	42.16	-1.79	-4.07%	42.10	44.18	50920	21869	4.03%
2026-03-02	44.40	43.95	-0.73	-1.63%	43.11	44.57	45756	20064	3.62%
2026-02-27	43.62	44.68	0.86	1.96%	43.62	44.75	48147	21418	3.81%
2026-02-26	44.29	43.82	-0.56	-1.26%	43.66	44.40	38608	16930	3.06%
2026-02-25	43.36	44.38	1.00	2.31%	43.36	44.88	61563	27354	4.88%
2026-02-24	43.16	43.38	0.93	2.19%	42.76	43.67	31490	13638	2.49%
2026-02-13	43.30	42.45	-1.23	-2.82%	42.41	43.41	33414	14356	2.65%
2026-02-12	43.43	43.68	0.48	1.11%	43.01	43.98	42177	18398	3.34%
2026-02-11	41.90	43.20	1.22	2.91%	41.88	44.10	59543	25715	4.72%
2026-02-10	41.91	41.98	0.06	0.14%	41.70	42.27	21744	9122	1.72%
2026-02-09	41.52	41.92	0.90	2.19%	41.40	42.43	30427	12785	2.41%
2026-02-06	40.70	41.02	0.05	0.12%	40.28	41.42	24006	9842	1.90%
2026-02-05	41.42	40.97	-0.86	-2.06%	40.88	41.71	28879	11879	2.29%
2026-02-04	42.47	41.83	-0.69	-1.62%	41.30	42.68	39582	16537	3.14%
2026-02-03	41.85	42.52	1.49	3.63%	41.30	42.58	53087	22384	4.21%
2026-02-02	43.27	41.03	-2.97	-6.75%	41.02	43.30	67510	28312	5.35%
2026-01-30	45.97	44.00	-3.05	-6.48%	43.91	45.97	90203	40245	7.15%
2026-01-29	45.54	47.05	1.06	2.30%	44.70	47.88	159978	73996	12.67%
2026-01-28	44.13	45.99	2.14	4.88%	43.17	46.30	139098	62407	11.02%
2026-01-27	44.24	43.85	-0.61	-1.37%	43.23	44.88	54411	23895	4.31%