天马科技 (603668) - 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	13.53	13.48	-0.04	-0.30%	13.22	13.55	81657	10924	1.61%
2026-04-30	13.07	13.52	0.44	3.36%	13.02	13.73	101133	13622	2.00%
2026-04-29	13.39	13.08	-0.37	-2.75%	13.08	13.48	83036	10954	1.64%
2026-04-28	13.32	13.45	0.00	0.00%	13.27	13.56	63474	8500	1.25%
2026-04-27	13.60	13.45	-0.17	-1.25%	13.38	13.75	51182	6897	1.01%
2026-04-24	13.39	13.62	0.19	1.41%	13.33	13.68	91577	12378	1.81%
2026-04-23	14.51	13.43	-1.11	-7.63%	13.38	14.61	181046	25247	3.58%
2026-04-22	13.82	14.54	0.57	4.08%	13.78	14.60	140520	20198	2.78%
2026-04-21	13.86	13.97	0.09	0.65%	13.78	14.18	111597	15594	2.21%
2026-04-20	13.90	13.88	0.16	1.17%	13.56	13.94	91331	12586	1.81%
2026-04-17	13.44	13.72	0.29	2.16%	13.34	13.75	117815	15989	2.33%
2026-04-16	13.23	13.43	0.16	1.21%	13.11	13.69	191453	25481	3.79%
2026-04-15	13.42	13.27	-0.33	-2.43%	13.14	13.52	181667	24188	3.59%
2026-04-14	13.73	13.60	-0.12	-0.87%	13.47	14.00	104446	14298	2.06%
2026-04-13	14.31	13.72	-0.49	-3.45%	13.55	14.62	158005	22021	3.12%
2026-04-10	14.10	14.21	0.14	1.00%	13.94	14.77	159083	22768	3.15%
2026-04-09	13.45	14.07	0.47	3.46%	13.41	14.18	171066	23885	3.38%
2026-04-08	13.63	13.60	0.07	0.52%	13.25	13.75	126823	17039	2.51%
2026-04-07	13.37	13.53	0.16	1.20%	13.19	13.70	91338	12313	1.81%
2026-04-03	13.48	13.37	-0.19	-1.40%	13.16	13.61	145014	19425	2.87%
2026-04-02	13.04	13.56	0.47	3.59%	13.04	13.67	169419	22737	3.35%
2026-04-01	12.76	13.09	0.39	3.07%	12.45	13.15	183677	23531	3.63%
2026-03-31	12.06	12.70	0.52	4.27%	12.02	12.88	233557	29232	4.62%
2026-03-30	11.22	12.18	1.01	9.04%	11.02	12.20	283433	33093	5.60%
2026-03-27	10.64	11.17	0.48	4.49%	10.36	11.28	210807	23170	4.17%
2026-03-26	10.78	10.69	-0.09	-0.83%	10.65	10.96	183872	19854	3.64%
2026-03-25	11.17	10.78	-0.36	-3.23%	10.60	11.30	336524	36456	6.65%
2026-03-24	11.69	11.14	-0.35	-3.05%	10.60	11.72	278276	30515	5.50%
2026-03-23	12.60	11.49	-1.28	-10.02%	11.49	12.65	152704	18101	3.02%
2026-03-20	13.30	12.77	-0.42	-3.18%	12.77	13.38	66937	8734	1.32%
2026-03-19	12.90	13.19	0.13	1.00%	12.90	13.29	85118	11180	1.68%
2026-03-18	12.73	13.06	0.25	1.95%	12.52	13.12	129141	16519	2.55%
2026-03-17	13.44	12.81	-0.67	-4.97%	12.73	13.55	176566	23023	3.49%
2026-03-16	13.65	13.48	-0.17	-1.25%	13.40	13.73	63081	8535	1.25%
2026-03-13	13.65	13.65	-0.07	-0.51%	13.51	13.92	80607	11088	1.59%
2026-03-12	14.04	13.72	-0.22	-1.58%	13.69	14.04	49568	6839	0.98%
2026-03-11	13.98	13.94	-0.05	-0.36%	13.85	14.12	54750	7650	1.08%
2026-03-10	13.82	13.99	0.17	1.23%	13.82	14.00	51951	7228	1.03%
2026-03-09	13.83	13.82	-0.10	-0.72%	13.40	13.88	108450	14790	2.14%
2026-03-06	13.85	13.92	0.01	0.07%	13.82	14.05	93636	13029	1.85%
2026-03-05	14.06	13.91	0.02	0.14%	13.81	14.07	51662	7185	1.02%
2026-03-04	14.08	13.89	-0.14	-1.00%	13.87	14.09	60472	8441	1.20%
2026-03-03	14.47	14.03	-0.44	-3.04%	13.98	14.50	83646	11885	1.65%
2026-03-02	14.70	14.47	-0.35	-2.36%	14.32	14.74	81851	11881	1.62%
2026-02-27	15.00	14.82	-0.20	-1.33%	14.74	15.04	61589	9137	1.22%
2026-02-26	14.96	15.02	0.02	0.13%	14.80	15.03	58621	8731	1.16%
2026-02-25	14.93	15.00	0.07	0.47%	14.91	15.14	55851	8399	1.10%
2026-02-24	14.95	14.93	0.15	1.01%	14.78	14.98	60077	8956	1.19%
2026-02-13	14.89	14.78	-0.19	-1.27%	14.60	15.14	98016	14638	1.94%
2026-02-12	15.01	14.97	-0.15	-0.99%	14.95	15.29	75909	11433	1.50%
2026-02-11	15.08	15.12	-0.03	-0.20%	14.99	15.43	80626	12225	1.59%
2026-02-10	15.10	15.15	-0.01	-0.07%	15.01	15.31	61476	9314	1.22%
2026-02-09	15.80	15.16	-0.35	-2.26%	15.00	15.84	141290	21598	2.79%
2026-02-06	15.85	15.51	-0.30	-1.90%	15.51	16.24	164708	26175	3.26%
2026-02-05	15.80	15.81	0.01	0.06%	15.41	15.95	114363	17930	2.26%
2026-02-04	15.65	15.80	0.28	1.80%	15.59	16.18	201483	32082	3.98%
2026-02-03	15.10	15.52	0.67	4.51%	14.96	15.55	158234	24182	3.13%
2026-02-02	14.80	14.85	-0.57	-3.70%	14.53	15.26	189109	28264	3.74%
2026-01-30	15.56	15.42	-0.13	-0.84%	15.40	15.72	88625	13797	1.75%
2026-01-29	15.81	15.55	-0.32	-2.02%	15.42	15.81	95561	14853	1.89%
2026-01-28	15.60	15.87	0.25	1.60%	15.41	16.00	105214	16576	2.08%
2026-01-27	15.65	15.62	0.01	0.06%	15.15	15.71	71968	11133	1.42%