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
2025-07-31	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%
2025-06-06	13.13	12.95	-0.19	-1.45%	12.94	13.16	39959	5201	0.80%
2025-06-05	13.27	13.14	-0.07	-0.53%	13.00	13.37	61045	8046	1.22%
2025-06-04	13.16	13.21	0.07	0.53%	13.09	13.30	49252	6500	0.98%
2025-06-03	13.13	13.14	-0.02	-0.15%	13.02	13.24	70198	9207	1.40%
2025-05-30	13.56	13.16	-0.40	-2.95%	13.09	13.64	87846	11738	1.75%
2025-05-29	13.52	13.56	-0.02	-0.15%	13.26	13.65	67608	9088	1.35%
2025-05-28	13.76	13.58	-0.16	-1.16%	13.35	13.85	62581	8481	1.25%
2025-05-27	13.45	13.74	0.29	2.16%	13.36	13.83	47559	6482	0.95%
2025-05-26	13.53	13.45	-0.06	-0.44%	13.27	13.57	37836	5073	0.75%
2025-05-23	13.66	13.51	-0.17	-1.24%	13.50	13.74	44358	6022	0.88%
2025-05-22	13.84	13.68	-0.16	-1.16%	13.67	13.90	33223	4573	0.66%
2025-05-21	13.61	13.84	0.07	0.51%	13.61	13.92	32095	4438	0.64%
2025-05-20	13.85	13.77	-0.05	-0.36%	13.73	14.04	45204	6265	0.90%
2025-05-19	13.58	13.82	0.23	1.69%	13.46	13.89	55444	7585	1.10%
2025-05-16	13.71	13.59	-0.12	-0.88%	13.51	13.73	44499	6066	0.89%
2025-05-15	13.69	13.71	0.08	0.59%	13.57	13.89	49122	6738	0.98%
2025-05-14	13.72	13.63	-0.08	-0.58%	13.47	13.79	64441	8771	1.28%
2025-05-13	13.98	13.71	-0.23	-1.65%	13.60	13.99	78460	10795	1.56%
2025-05-12	13.51	13.94	0.44	3.26%	13.44	14.15	116882	16291	2.33%
2025-05-09	13.28	13.50	0.19	1.43%	13.25	13.51	66605	8943	1.33%
2025-05-08	13.15	13.31	0.10	0.76%	13.13	13.42	46262	6153	0.92%
2025-05-07	13.20	13.21	0.14	1.07%	13.05	13.25	54619	7182	1.09%
2025-05-06	13.00	13.07	0.08	0.62%	12.82	13.19	72131	9385	1.44%
2025-04-30	13.00	12.99	0.01	0.08%	12.79	13.22	77215	10036	1.54%
2025-04-29	12.73	12.98	0.17	1.33%	12.70	12.99	66296	8551	1.32%
2025-04-28	12.46	12.81	0.35	2.81%	12.30	13.05	123547	15786	2.46%
2025-04-25	12.37	12.46	0.02	0.16%	12.37	12.60	30968	3869	0.62%
2025-04-24	12.38	12.44	0.05	0.40%	12.28	12.51	46328	5744	0.92%
2025-04-23	12.45	12.39	-0.04	-0.32%	12.30	12.52	38376	4766	0.76%