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
2026-06-24	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%
2026-05-11	13.59	12.80	-0.80	-5.88%	12.79	13.59	127539	16654	2.52%
2026-05-08	13.70	13.60	-0.10	-0.73%	13.43	13.77	66510	9018	1.31%
2026-05-07	13.45	13.70	0.22	1.63%	13.36	13.88	85869	11709	1.70%
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%