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
2026-08-20	10.22	10.16	-0.04	-0.39%	10.08	10.26	55701	5661	1.10%
2026-08-19	10.60	10.20	-0.51	-4.76%	10.20	10.69	122827	12721	2.43%
2026-08-18	10.64	10.71	0.14	1.32%	10.58	11.00	139592	15022	2.76%
2026-08-17	10.50	10.57	0.08	0.76%	10.39	10.70	80876	8543	1.60%
2026-08-14	10.39	10.49	0.11	1.06%	10.35	10.84	93722	9872	1.85%
2026-08-13	10.56	10.38	-0.18	-1.70%	10.37	10.57	56700	5929	1.12%
2026-08-12	10.50	10.56	0.05	0.48%	10.48	10.63	57117	6037	1.13%
2026-08-11	10.81	10.51	-0.41	-3.75%	10.50	10.89	105908	11200	2.09%
2026-08-10	10.53	10.92	0.34	3.21%	10.41	10.98	118696	12814	2.35%
2026-08-07	10.60	10.58	0.11	1.05%	10.41	10.77	85236	9015	1.69%
2026-08-06	10.65	10.47	-0.19	-1.78%	10.20	10.74	108890	11349	2.15%
2026-08-05	10.55	10.66	0.07	0.66%	10.38	10.70	88513	9330	1.75%
2026-08-04	10.85	10.59	-0.25	-2.31%	10.55	10.88	93365	9957	1.85%
2026-08-03	10.85	10.84	-0.11	-1.00%	10.80	11.00	39857	4341	0.79%
2026-07-31	10.81	10.95	0.11	1.01%	10.67	10.98	66915	7269	1.32%
2026-07-30	10.73	10.84	0.01	0.09%	10.65	10.95	71443	7699	1.41%
2026-07-29	10.99	10.83	-0.16	-1.46%	10.71	11.07	57244	6202	1.13%
2026-07-28	10.60	10.99	0.24	2.23%	10.56	11.23	65715	7232	1.30%
2026-07-27	10.38	10.75	0.29	2.77%	10.36	10.85	52137	5550	1.03%
2026-07-24	10.74	10.46	-0.35	-3.24%	10.30	10.85	55172	5788	1.09%
2026-07-23	10.68	10.81	0.01	0.09%	10.68	10.84	52857	5685	1.05%
2026-07-22	10.77	10.80	0.03	0.28%	10.64	10.94	72445	7812	1.43%
2026-07-21	10.68	10.77	0.11	1.03%	10.05	10.88	146983	15407	2.91%
2026-07-20	10.90	10.66	-0.23	-2.11%	10.43	11.02	91844	9796	1.82%
2026-07-17	11.08	10.89	-0.21	-1.89%	10.74	11.28	83782	9272	1.66%
2026-07-16	11.08	11.10	-0.15	-1.33%	11.08	11.47	54438	6132	1.08%
2026-07-15	10.97	11.25	0.22	1.99%	10.85	11.87	107771	12356	2.13%
2026-07-14	11.47	11.03	-0.45	-3.92%	10.89	11.63	103103	11598	2.04%
2026-07-13	11.80	11.48	-0.46	-3.85%	11.30	11.90	80542	9279	1.59%
2026-07-10	12.39	11.94	-0.35	-2.85%	11.85	12.39	86181	10362	1.70%
2026-07-09	11.74	12.29	0.47	3.98%	11.68	12.33	94732	11387	1.87%
2026-07-08	11.94	11.82	-0.12	-1.01%	11.05	12.03	91546	10643	1.81%
2026-07-07	12.12	11.94	-0.18	-1.49%	11.82	12.20	57242	6891	1.13%
2026-07-06	12.60	12.12	-0.57	-4.49%	12.05	12.65	77339	9502	1.53%
2026-07-03	12.75	12.69	-0.18	-1.40%	12.62	13.02	107020	13732	2.12%
2026-07-02	12.51	12.87	0.26	2.06%	12.50	13.01	191426	24551	3.78%
2026-07-01	12.62	12.61	-0.05	-0.39%	12.38	12.78	133843	16895	2.65%
2026-06-30	12.70	12.66	-0.25	-1.94%	12.32	12.94	279874	35158	5.53%
2026-06-29	12.25	12.91	0.59	4.79%	12.09	13.18	300539	38548	5.94%
2026-06-26	11.70	12.32	0.39	3.27%	11.70	12.92	165115	20692	3.26%
2026-06-25	12.02	11.93	0.02	0.17%	11.20	12.05	112143	13071	2.22%
2026-06-24	12.38	11.91	-0.35	-2.85%	11.77	12.54	93375	11232	1.85%
2026-06-23	12.21	12.26	0.02	0.16%	12.19	12.69	149981	18581	2.97%
2026-06-22	11.15	12.24	1.11	9.97%	11.14	12.24	163660	19547	3.24%
2026-06-18	10.50	11.13	0.43	4.02%	10.36	11.15	88998	9664	1.76%
2026-06-17	11.12	10.70	-0.41	-3.69%	10.65	11.12	51496	5552	1.02%
2026-06-16	11.37	11.11	-0.27	-2.37%	10.97	11.37	48463	5381	0.96%
2026-06-15	11.38	11.38	-0.01	-0.09%	11.28	11.68	49260	5615	0.97%
2026-06-12	11.19	11.39	0.20	1.79%	11.01	11.41	66303	7439	1.31%
2026-06-11	10.60	11.19	0.48	4.48%	10.43	11.25	88310	9693	1.75%
2026-06-10	10.50	10.71	0.11	1.04%	10.46	10.95	45139	4819	0.89%
2026-06-09	10.60	10.60	0.00	0.00%	10.40	10.71	38286	4033	0.76%
2026-06-08	10.79	10.60	-0.46	-4.16%	10.46	11.00	57376	6133	1.13%
2026-06-05	11.04	11.06	-0.01	-0.09%	10.75	11.27	70740	7764	1.40%
2026-06-04	11.14	11.07	-0.04	-0.36%	11.02	11.45	53472	5986	1.06%
2026-06-03	11.36	11.11	-0.25	-2.20%	11.06	11.44	36951	4131	0.73%
2026-06-02	11.53	11.36	-0.17	-1.47%	11.07	11.64	58625	6593	1.16%
2026-06-01	11.37	11.53	0.23	2.04%	11.30	11.94	58984	6853	1.17%
2026-05-29	11.60	11.30	-0.24	-2.08%	11.24	11.60	39930	4540	0.79%
2026-05-28	11.51	11.54	-0.08	-0.69%	11.35	11.87	45899	5289	0.91%
2026-05-27	11.74	11.62	-0.07	-0.60%	11.43	11.77	54989	6372	1.09%
2026-05-26	11.73	11.69	-0.19	-1.60%	11.50	11.83	64556	7528	1.28%
2026-05-25	12.38	11.88	-0.49	-3.96%	11.77	12.38	68458	8192	1.35%
2026-05-22	12.28	12.37	0.07	0.57%	12.16	12.61	62709	7702	1.24%
2026-05-21	12.46	12.30	-0.27	-2.15%	12.25	12.78	57327	7181	1.13%
2026-05-20	12.65	12.57	0.01	0.08%	12.32	12.66	51253	6422	1.01%
2026-05-19	12.52	12.56	0.01	0.08%	12.41	12.73	45356	5696	0.90%
2026-05-18	12.65	12.55	-0.30	-2.33%	12.21	12.78	78029	9688	1.54%
2026-05-15	12.73	12.85	0.09	0.71%	12.56	12.94	58524	7462	1.16%
2026-05-14	12.85	12.76	-0.10	-0.78%	12.42	12.95	76236	9655	1.51%
2026-05-13	12.90	12.86	-0.04	-0.31%	12.80	13.24	83263	10792	1.65%
2026-05-12	12.86	12.90	0.10	0.78%	12.60	13.00	73755	9440	1.46%