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
2026-06-18	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%
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%