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
2026-07-17	14.56	14.26	-0.30	-2.06%	14.16	14.73	7500	1081	0.40%
2026-07-16	14.90	14.56	-0.19	-1.29%	14.49	14.90	4994	731	0.27%
2026-07-15	14.46	14.75	0.29	2.01%	14.35	14.78	6480	949	0.34%
2026-07-14	14.48	14.46	0.11	0.77%	14.10	14.53	7481	1068	0.40%
2026-07-13	14.85	14.35	-0.49	-3.30%	14.34	14.90	8065	1175	0.43%
2026-07-10	14.64	14.84	0.06	0.41%	14.52	15.02	10228	1516	0.54%
2026-07-09	15.06	14.78	-0.32	-2.12%	14.66	15.25	8339	1237	0.44%
2026-07-08	15.09	15.10	-0.14	-0.92%	14.74	15.28	7146	1074	0.38%
2026-07-07	15.33	15.24	-0.28	-1.80%	15.02	15.49	8230	1251	0.44%
2026-07-06	15.40	15.52	0.03	0.19%	15.22	15.65	10063	1553	0.53%
2026-07-03	14.50	15.49	0.95	6.53%	14.49	15.57	22367	3421	1.19%
2026-07-02	14.32	14.54	0.08	0.55%	14.31	14.70	8913	1299	0.47%
2026-07-01	14.34	14.46	0.23	1.62%	14.13	14.57	8651	1245	0.46%
2026-06-30	14.26	14.23	0.07	0.49%	14.01	14.30	8410	1194	0.45%
2026-06-29	13.80	14.16	0.35	2.53%	13.40	14.31	13128	1825	0.70%
2026-06-26	13.98	13.81	-0.28	-1.99%	13.81	14.25	9244	1294	0.49%
2026-06-25	14.47	14.09	-0.43	-2.96%	14.00	14.48	10178	1439	0.54%
2026-06-24	15.25	14.52	-0.71	-4.66%	14.46	15.25	14922	2184	0.79%
2026-06-23	14.75	15.23	0.17	1.13%	14.75	15.49	10041	1531	0.53%
2026-06-22	15.06	15.06	0.07	0.47%	14.44	15.30	11988	1765	0.64%
2026-06-18	14.97	14.99	-0.11	-0.73%	14.78	15.19	9540	1430	0.51%
2026-06-17	15.58	15.10	-0.42	-2.71%	15.04	15.58	10803	1640	0.57%
2026-06-16	15.87	15.52	-0.26	-1.65%	15.51	15.87	10935	1703	0.58%
2026-06-15	15.74	15.78	0.03	0.19%	15.66	15.92	7952	1257	0.42%
2026-06-12	15.64	15.75	0.19	1.22%	15.64	15.92	7231	1139	0.38%
2026-06-11	15.68	15.56	-0.12	-0.77%	15.51	15.76	6409	1000	0.34%
2026-06-10	16.00	15.68	-0.35	-2.18%	15.58	16.00	7705	1211	0.41%
2026-06-09	16.39	16.03	-0.16	-0.99%	15.82	16.39	12282	1961	0.65%
2026-06-08	15.56	16.19	0.24	1.50%	15.51	16.24	16535	2652	0.88%
2026-06-05	15.79	15.95	0.25	1.59%	15.48	16.13	12289	1940	0.65%
2026-06-04	16.06	15.70	-0.35	-2.18%	15.70	16.17	9256	1470	0.49%
2026-06-03	16.17	16.05	-0.10	-0.62%	16.00	16.29	10456	1687	0.56%
2026-06-02	16.17	16.15	-0.02	-0.12%	16.05	16.30	10449	1689	0.56%
2026-06-01	15.92	16.17	0.25	1.57%	15.87	16.21	11485	1848	0.61%
2026-05-29	16.16	15.92	-0.42	-2.57%	15.85	16.37	22632	3625	1.20%
2026-05-28	16.55	16.34	-0.26	-1.57%	16.18	16.79	23607	3876	1.25%
2026-05-27	17.50	16.70	-0.64	-3.69%	16.70	17.53	37080	6284	1.97%
2026-05-26	18.23	17.34	-1.08	-5.86%	17.05	18.52	68935	12107	3.66%
2026-05-25	19.20	18.42	1.76	10.56%	18.39	19.93	100792	19460	5.36%
2026-05-22	16.64	16.66	0.05	0.30%	16.45	16.78	8872	1470	0.47%
2026-05-21	16.90	16.61	-0.31	-1.83%	16.56	17.22	9489	1600	0.50%
2026-05-20	17.25	16.92	-0.32	-1.86%	16.88	17.25	7298	1239	0.39%
2026-05-19	17.16	17.24	0.14	0.82%	16.97	17.29	7169	1229	0.38%
2026-05-18	17.00	17.10	0.13	0.77%	16.86	17.13	7742	1315	0.41%
2026-05-15	17.12	16.97	-0.08	-0.47%	16.90	17.25	7824	1333	0.42%
2026-05-14	17.40	17.05	-0.32	-1.84%	17.05	17.46	8329	1431	0.44%
2026-05-13	17.40	17.37	-0.10	-0.57%	17.32	17.49	8667	1506	0.46%
2026-05-12	17.79	17.47	-0.33	-1.85%	17.43	17.83	10584	1861	0.56%
2026-05-11	17.63	17.80	0.22	1.25%	17.48	17.83	14054	2478	0.75%
2026-05-08	17.45	17.58	0.07	0.40%	17.45	17.65	7344	1289	0.39%
2026-05-07	17.55	17.51	-0.02	-0.11%	17.44	17.64	6836	1198	0.36%
2026-05-06	17.62	17.53	-0.04	-0.23%	17.47	17.80	9132	1609	0.49%
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%