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
2026-04-30	17.15	17.57	0.09	0.51%	17.15	17.65	7099	1238	0.38%
2026-04-29	17.18	17.48	0.15	0.87%	17.18	17.74	8692	1521	0.46%
2026-04-28	17.82	17.33	-0.55	-3.08%	17.18	17.88	12700	2214	0.67%
2026-04-27	17.70	17.88	0.18	1.02%	17.55	17.91	6507	1154	0.35%
2026-04-24	17.78	17.70	-0.08	-0.45%	17.65	17.85	3163	560	0.17%
2026-04-23	17.91	17.78	-0.17	-0.95%	17.65	17.99	4809	855	0.26%
2026-04-22	18.00	17.95	0.16	0.90%	17.78	18.10	4663	833	0.25%
2026-04-21	17.92	17.79	-0.13	-0.73%	17.79	17.99	5844	1043	0.31%
2026-04-20	17.83	17.92	0.10	0.56%	17.77	18.05	4261	764	0.23%
2026-04-17	17.81	17.82	-0.13	-0.72%	17.80	18.00	4821	861	0.26%
2026-04-16	17.91	17.95	0.06	0.34%	17.60	17.98	5347	955	0.28%
2026-04-15	17.85	17.89	0.07	0.39%	17.75	17.91	4605	821	0.24%
2026-04-14	17.73	17.82	0.17	0.96%	17.66	17.87	5960	1058	0.32%
2026-04-13	17.50	17.65	0.06	0.34%	17.46	17.84	6968	1226	0.37%
2026-04-10	17.76	17.59	0.17	0.98%	17.52	17.76	4953	875	0.26%
2026-04-09	17.65	17.42	-0.32	-1.80%	17.36	17.82	8201	1437	0.44%
2026-04-08	17.28	17.74	0.56	3.26%	17.18	17.80	8136	1431	0.43%
2026-04-07	17.03	17.18	0.14	0.82%	17.00	17.33	4051	696	0.22%
2026-04-03	17.47	17.04	-0.45	-2.57%	16.99	17.52	4399	754	0.23%
2026-04-02	17.50	17.49	-0.17	-0.96%	17.34	17.74	4546	796	0.24%
2026-04-01	17.58	17.66	0.24	1.38%	17.43	17.70	5993	1053	0.32%
2026-03-31	17.57	17.42	-0.15	-0.85%	17.34	17.75	4257	746	0.23%
2026-03-30	17.37	17.57	0.03	0.17%	17.17	17.94	7435	1308	0.40%
2026-03-27	17.18	17.54	0.11	0.63%	17.08	17.54	5077	885	0.27%
2026-03-26	17.47	17.43	0.02	0.11%	17.22	17.58	6174	1076	0.33%
2026-03-25	17.31	17.41	0.10	0.58%	17.30	17.53	5532	964	0.29%
2026-03-24	16.93	17.31	0.52	3.10%	16.85	17.35	6699	1143	0.36%
2026-03-23	17.66	16.79	-0.87	-4.93%	16.56	17.67	15496	2650	0.82%
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%