天玛智控 (688570) - 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
2026-03-20	18.14	17.66	-0.45	-2.48%	17.65	18.18	10908	1951	0.58%
2026-03-19	18.31	18.11	-0.27	-1.47%	18.01	18.40	7232	1313	0.38%
2026-03-18	18.40	18.38	-0.02	-0.11%	18.13	18.41	9387	1713	0.50%
2026-03-17	18.63	18.40	-0.22	-1.18%	18.20	18.71	7833	1449	0.42%
2026-03-16	18.78	18.62	-0.16	-0.85%	18.40	18.83	12585	2338	0.67%
2026-03-13	18.90	18.78	-0.09	-0.48%	18.75	19.01	7124	1343	0.38%
2026-03-12	18.95	18.87	-0.08	-0.42%	18.77	19.03	7783	1466	0.41%
2026-03-11	19.00	18.95	-0.03	-0.16%	18.92	19.18	8440	1608	0.45%
2026-03-10	18.66	18.98	0.34	1.82%	18.66	19.08	11010	2084	0.59%
2026-03-09	18.68	18.64	-0.02	-0.11%	18.37	18.74	8759	1628	0.47%
2026-03-06	18.53	18.66	0.13	0.70%	18.38	18.70	5062	942	0.27%
2026-03-05	18.46	18.53	0.33	1.81%	18.34	18.71	8198	1520	0.44%
2026-03-04	18.25	18.20	-0.27	-1.46%	18.20	18.63	11879	2181	0.63%
2026-03-03	19.06	18.47	-0.65	-3.40%	18.46	19.26	16888	3171	0.90%
2026-03-02	19.31	19.12	-0.42	-2.15%	19.04	19.50	12810	2461	0.68%
2026-02-27	19.51	19.54	0.04	0.21%	19.31	19.56	10661	2072	0.57%
2026-02-26	19.36	19.50	0.23	1.19%	19.20	19.51	13427	2606	0.71%
2026-02-25	19.29	19.27	0.07	0.36%	19.14	19.45	11205	2169	0.60%
2026-02-24	19.33	19.20	0.05	0.26%	19.06	19.37	12740	2442	0.68%
2026-02-13	19.13	19.15	0.00	0.00%	19.09	19.30	8635	1658	0.46%
2026-02-12	19.24	19.15	-0.10	-0.52%	19.10	19.31	7735	1484	0.41%
2026-02-11	19.30	19.25	-0.03	-0.16%	19.17	19.35	8694	1676	0.46%
2026-02-10	19.25	19.28	0.10	0.52%	19.10	19.33	11782	2270	0.63%
2026-02-09	19.23	19.18	0.13	0.68%	19.08	19.30	11991	2301	0.64%
2026-02-06	18.99	19.05	0.12	0.63%	18.91	19.23	11280	2157	0.60%
2026-02-05	19.13	18.93	-0.18	-0.94%	18.93	19.16	8420	1600	0.45%
2026-02-04	19.10	19.11	0.04	0.21%	18.92	19.25	10971	2094	0.58%
2026-02-03	18.63	19.07	0.45	2.42%	18.63	19.14	14754	2802	0.78%
2026-02-02	19.03	18.62	-0.36	-1.90%	18.61	19.06	10798	2035	0.57%
2026-01-30	18.88	18.98	0.02	0.11%	18.61	19.02	11960	2255	0.64%
2026-01-29	19.17	18.96	-0.22	-1.15%	18.92	19.24	11521	2195	0.61%
2026-01-28	19.27	19.18	-0.11	-0.57%	19.04	19.28	8170	1563	0.43%
2026-01-27	19.05	19.29	0.04	0.21%	18.85	19.33	13749	2627	0.73%
2026-01-26	19.56	19.25	-0.16	-0.82%	19.11	19.57	13370	2575	0.71%
2026-01-23	19.45	19.41	-0.01	-0.05%	19.34	19.55	10751	2087	0.57%
2026-01-22	19.22	19.42	0.21	1.09%	19.22	19.60	12956	2516	0.69%
2026-01-21	18.97	19.21	0.18	0.95%	18.94	19.22	9621	1841	0.51%
2026-01-20	19.24	19.03	-0.15	-0.78%	18.95	19.24	13843	2640	0.74%
2026-01-19	19.13	19.18	0.01	0.05%	19.02	19.28	8605	1649	0.46%
2026-01-16	19.15	19.17	0.11	0.58%	19.07	19.30	9900	1897	0.53%
2026-01-15	19.17	19.06	-0.16	-0.83%	18.95	19.30	13189	2519	0.70%
2026-01-14	19.17	19.22	0.13	0.68%	19.04	19.56	23539	4541	1.25%
2026-01-13	19.61	19.09	-0.36	-1.85%	19.00	19.62	17362	3351	0.92%
2026-01-12	18.96	19.45	0.52	2.75%	18.85	19.55	28584	5508	1.52%
2026-01-09	18.80	18.93	0.13	0.69%	18.74	18.94	12540	2363	0.67%
2026-01-08	18.71	18.80	0.14	0.75%	18.61	18.86	11115	2086	0.59%
2026-01-07	18.67	18.66	0.04	0.21%	18.52	18.67	8384	1561	0.45%
2026-01-06	18.65	18.62	-0.04	-0.21%	18.50	18.74	14234	2647	0.76%
2026-01-05	18.41	18.66	0.24	1.30%	18.41	18.71	11804	2197	0.63%
2025-12-31	18.40	18.42	0.09	0.49%	18.16	18.45	7867	1441	0.42%
2025-12-30	18.20	18.33	0.02	0.11%	18.18	18.43	5700	1046	0.30%
2025-12-29	18.31	18.31	0.00	0.00%	18.21	18.40	5719	1048	0.30%
2025-12-26	18.42	18.31	-0.05	-0.27%	18.20	18.48	7348	1344	0.39%
2025-12-25	18.14	18.36	0.22	1.21%	18.12	18.39	8046	1473	0.43%
2025-12-24	18.06	18.14	0.06	0.33%	17.99	18.21	3943	715	0.21%
2025-12-23	18.02	18.08	-0.11	-0.60%	17.96	18.18	4309	777	0.23%
2025-12-22	17.87	18.19	0.32	1.79%	17.87	18.25	11039	1998	0.59%
2025-12-19	17.85	17.87	0.10	0.56%	17.82	17.96	6158	1102	0.33%
2025-12-18	17.76	17.77	0.01	0.06%	17.69	17.87	4831	860	0.26%
2025-12-17	17.80	17.76	-0.08	-0.45%	17.61	17.88	6503	1153	0.35%
2025-12-16	17.61	17.84	0.23	1.31%	17.43	17.85	8989	1585	0.48%
2025-12-15	17.58	17.61	-0.10	-0.56%	17.57	17.82	8506	1503	0.45%
2025-12-12	17.98	17.71	-0.27	-1.50%	17.67	18.13	12491	2233	0.66%