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
2025-09-15	14.63	14.58	-0.05	-0.34%	14.52	14.90	157723	23211	3.14%
2025-09-12	14.52	14.63	0.05	0.34%	14.50	14.92	133998	19626	2.67%
2025-09-11	14.67	14.58	-0.20	-1.35%	14.45	14.84	150731	22000	3.00%
2025-09-10	14.59	14.78	0.12	0.82%	14.52	15.15	189399	28107	3.77%
2025-09-09	14.48	14.66	0.15	1.03%	14.38	14.75	146564	21360	2.92%
2025-09-08	14.46	14.51	0.02	0.14%	14.44	14.84	131685	19206	2.62%
2025-09-05	14.31	14.49	0.05	0.35%	14.20	14.65	171092	24719	3.41%
2025-09-04	14.00	14.44	0.35	2.48%	13.91	14.66	232715	33250	4.63%
2025-09-03	13.88	14.09	0.21	1.51%	13.75	14.39	178368	25078	3.55%
2025-09-02	13.91	13.88	-0.15	-1.07%	13.73	14.24	119535	16615	2.38%
2025-09-01	13.99	14.03	0.04	0.29%	13.75	14.25	106761	15020	2.13%
2025-08-29	13.97	13.99	0.00	0.00%	13.84	14.17	116493	16301	2.32%
2025-08-28	14.22	13.99	-0.26	-1.82%	13.63	14.44	177957	24929	3.54%
2025-08-27	14.50	14.25	-0.61	-4.10%	14.21	14.62	298284	42950	5.94%
2025-08-26	13.75	14.86	1.12	8.15%	13.70	15.11	411716	60684	8.20%
2025-08-25	13.70	13.74	0.04	0.29%	13.58	13.77	69375	9486	1.38%
2025-08-22	13.82	13.70	-0.09	-0.65%	13.54	13.85	80260	10960	1.60%
2025-08-21	13.73	13.79	0.06	0.44%	13.67	13.89	64725	8923	1.29%
2025-08-20	13.72	13.73	-0.01	-0.07%	13.61	13.75	54524	7453	1.09%
2025-08-19	13.83	13.74	0.11	0.81%	13.58	13.83	100921	13817	2.01%
2025-08-18	13.63	13.63	0.01	0.07%	13.57	13.73	93097	12694	1.85%
2025-08-15	13.66	13.62	0.00	0.00%	13.57	13.80	77858	10633	1.55%
2025-08-14	13.88	13.62	-0.21	-1.52%	13.57	13.93	71226	9769	1.42%
2025-08-13	14.03	13.83	-0.18	-1.28%	13.72	14.10	97105	13433	1.93%
2025-08-12	14.12	14.01	-0.11	-0.78%	13.93	14.15	74958	10504	1.49%
2025-08-11	13.90	14.12	0.22	1.58%	13.85	14.23	115662	16280	2.30%
2025-08-08	13.99	13.90	-0.14	-1.00%	13.85	14.09	79616	11119	1.58%
2025-08-07	13.91	14.04	0.10	0.72%	13.82	14.15	93428	13099	1.86%
2025-08-06	13.95	13.94	0.02	0.14%	13.80	14.08	113905	15868	2.27%
2025-08-05	13.49	13.92	0.41	3.03%	13.43	14.03	133712	18504	2.66%
2025-08-04	13.42	13.51	0.05	0.37%	13.38	13.63	77211	10449	1.54%
2025-08-01	13.23	13.46	0.18	1.36%	13.14	13.72	109164	14647	2.17%
2025-07-31	13.13	13.28	0.12	0.91%	12.97	13.31	89693	11802	1.79%
2025-07-30	13.02	13.16	0.14	1.08%	13.01	13.25	44414	5826	0.88%
2025-07-29	13.19	13.02	-0.17	-1.29%	12.92	13.21	44991	5858	0.90%
2025-07-28	13.13	13.19	0.02	0.15%	13.10	13.23	31892	4202	0.63%
2025-07-25	13.26	13.17	-0.09	-0.68%	13.14	13.40	55546	7358	1.11%
2025-07-24	13.22	13.26	0.03	0.23%	13.19	13.41	64667	8601	1.29%
2025-07-23	13.43	13.23	-0.27	-2.00%	13.22	13.52	62443	8340	1.24%
2025-07-22	13.33	13.50	0.18	1.35%	13.23	13.58	86133	11534	1.71%
2025-07-21	13.30	13.32	0.03	0.23%	13.20	13.38	79892	10628	1.59%
2025-07-18	13.08	13.29	0.21	1.61%	13.05	13.60	140178	18722	2.79%
2025-07-17	13.05	13.08	0.03	0.23%	13.01	13.13	36660	4785	0.73%
2025-07-16	13.02	13.05	-0.01	-0.08%	13.00	13.14	36349	4749	0.72%
2025-07-15	12.99	13.06	0.01	0.08%	12.94	13.24	54841	7172	1.09%
2025-07-14	12.87	13.05	0.10	0.77%	12.86	13.07	44647	5798	0.89%
2025-07-11	13.02	12.95	-0.07	-0.54%	12.85	13.03	59487	7701	1.18%
2025-07-10	13.06	13.02	-0.11	-0.84%	12.86	13.15	55123	7152	1.10%
2025-07-09	13.26	13.13	-0.15	-1.13%	13.08	13.41	60610	8016	1.21%
2025-07-08	13.24	13.28	0.06	0.45%	13.19	13.42	41779	5550	0.83%
2025-07-07	13.18	13.22	0.04	0.30%	13.10	13.27	45137	5963	0.90%
2025-07-04	13.40	13.18	-0.25	-1.86%	13.13	13.40	78058	10324	1.55%
2025-07-03	13.22	13.43	0.22	1.67%	13.14	13.56	143664	19200	2.86%
2025-07-02	13.17	13.21	0.06	0.46%	13.04	13.44	108653	14392	2.16%
2025-07-01	13.15	13.15	-0.03	-0.23%	13.08	13.27	67018	8824	1.33%
2025-06-30	13.35	13.18	-0.21	-1.57%	13.03	13.36	90253	11887	1.80%
2025-06-27	13.00	13.39	0.37	2.84%	12.96	13.48	108305	14304	2.16%
2025-06-26	12.97	13.02	0.04	0.31%	12.89	13.13	47878	6227	0.95%
2025-06-25	13.09	12.98	-0.03	-0.23%	12.96	13.10	42661	5554	0.85%
2025-06-24	12.71	13.01	0.33	2.60%	12.69	13.28	84732	11034	1.69%
2025-06-23	12.49	12.68	0.10	0.79%	12.35	12.74	36699	4624	0.73%
2025-06-20	12.55	12.58	0.03	0.24%	12.55	12.76	29847	3778	0.59%
2025-06-19	12.80	12.55	-0.29	-2.26%	12.52	12.87	49465	6255	0.98%
2025-06-18	12.75	12.84	0.05	0.39%	12.65	12.86	34460	4404	0.69%
2025-06-17	12.59	12.79	0.20	1.59%	12.58	12.98	59498	7611	1.18%
2025-06-16	12.55	12.59	0.00	0.00%	12.49	12.64	34293	4305	0.68%
2025-06-13	12.71	12.59	-0.22	-1.72%	12.55	12.81	47603	6021	0.95%
2025-06-12	12.75	12.81	0.02	0.16%	12.68	12.88	40807	5218	0.81%
2025-06-11	12.78	12.79	-0.03	-0.23%	12.74	12.90	45817	5866	0.91%
2025-06-10	12.91	12.82	-0.09	-0.70%	12.67	12.97	63249	8103	1.26%
2025-06-09	12.95	12.91	-0.04	-0.31%	12.88	13.40	93664	12290	1.86%