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
2025-10-31	13.74	14.23	0.45	3.27%	13.66	14.37	239902	33863	4.77%
2025-10-30	13.71	13.78	-0.03	-0.22%	13.52	13.93	152319	20848	3.03%
2025-10-29	13.79	13.81	0.03	0.22%	13.57	14.00	137079	18924	2.72%
2025-10-28	14.02	13.78	-0.28	-1.99%	13.73	14.11	187791	26139	3.73%
2025-10-27	13.52	14.06	0.56	4.15%	13.37	14.16	217993	30157	4.33%
2025-10-24	14.16	13.50	-0.66	-4.66%	13.46	14.38	222535	30892	4.42%
2025-10-23	14.47	14.16	-0.27	-1.87%	13.81	14.52	150496	21263	2.99%
2025-10-22	14.82	14.43	-0.52	-3.48%	14.43	14.87	104280	15243	2.07%
2025-10-21	14.39	14.95	0.58	4.04%	14.17	15.15	212559	31242	4.22%
2025-10-20	15.29	14.37	-0.57	-3.82%	14.17	15.30	232180	33751	4.61%
2025-10-17	15.12	14.94	-0.26	-1.71%	14.90	15.75	222841	34155	4.43%
2025-10-16	15.49	15.20	-0.29	-1.87%	15.01	15.54	196145	30044	3.90%
2025-10-15	15.90	15.49	-0.19	-1.21%	15.18	15.96	240495	37188	4.78%
2025-10-14	16.00	15.68	-0.28	-1.75%	15.43	16.22	223335	35571	4.44%
2025-10-13	15.61	15.96	-0.04	-0.25%	15.58	16.23	227291	36469	4.52%
2025-10-10	15.80	16.00	-0.06	-0.37%	15.76	16.52	270196	43730	5.38%
2025-10-09	16.18	16.06	-0.10	-0.62%	15.45	16.29	284853	45214	5.67%
2025-09-30	16.01	16.16	0.15	0.94%	15.91	16.44	229932	37207	4.58%
2025-09-29	15.06	16.01	0.95	6.31%	15.06	16.56	287667	45364	5.73%
2025-09-26	16.39	15.06	-1.36	-8.28%	14.79	16.40	337711	52932	6.72%
2025-09-25	15.40	16.42	0.80	5.12%	15.15	16.54	390807	62910	7.78%
2025-09-24	15.55	15.62	0.05	0.32%	15.52	16.68	330571	52762	6.58%
2025-09-23	15.65	15.57	-0.28	-1.77%	14.99	15.81	306686	47089	6.10%
2025-09-22	15.63	15.85	0.65	4.28%	15.42	15.93	314919	49439	6.27%
2025-09-19	14.55	15.20	0.70	4.83%	14.50	15.47	321608	48560	6.40%
2025-09-18	14.21	14.50	0.26	1.83%	14.15	14.88	239752	34801	4.77%
2025-09-17	14.55	14.24	-0.33	-2.26%	14.13	14.66	147631	21060	2.94%
2025-09-16	14.54	14.57	-0.01	-0.07%	14.33	14.79	135898	19808	2.71%
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%