致敬每一个财富自由的梦想,祝大家早日进化为游资

天玛智控 (688570) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 20.98 21.40 0.68 3.28% 20.71 21.89 54295 11645 2.88%
2025-07-31 21.22 20.72 -0.50 -2.36% 20.69 21.38 23601 4962 1.25%
2025-07-30 21.22 21.22 0.00 0.00% 21.15 21.58 24222 5167 1.29%
2025-07-29 21.04 21.22 0.04 0.19% 20.96 21.29 17122 3619 0.91%
2025-07-28 21.25 21.18 0.04 0.19% 20.96 21.33 18326 3875 0.97%
2025-07-25 21.11 21.14 0.05 0.24% 20.83 21.18 22728 4781 1.21%
2025-07-24 21.00 21.09 0.09 0.43% 20.87 21.20 20729 4354 1.10%
2025-07-23 21.34 21.00 -0.45 -2.10% 20.93 21.55 29787 6307 1.58%
2025-07-22 20.87 21.45 0.58 2.78% 20.72 21.99 42179 9030 2.24%
2025-07-21 20.67 20.87 0.20 0.97% 20.58 20.96 16874 3501 0.90%
2025-07-18 20.40 20.67 0.23 1.13% 20.35 20.67 16575 3401 0.88%
2025-07-17 20.45 20.44 0.04 0.20% 20.27 20.50 13691 2790 0.73%
2025-07-16 20.19 20.40 0.18 0.89% 20.19 20.53 18390 3750 0.98%
2025-07-15 20.46 20.22 -0.29 -1.41% 20.10 20.54 13737 2784 0.73%
2025-07-14 20.30 20.51 0.20 0.98% 20.24 20.57 16598 3394 0.88%
2025-07-11 20.31 20.31 0.00 0.00% 20.13 20.40 11495 2336 0.61%
2025-07-10 20.38 20.31 0.12 0.59% 20.03 20.38 16812 3388 0.89%
2025-07-09 20.32 20.19 -0.11 -0.54% 20.16 20.43 8286 1679 0.44%
2025-07-08 20.20 20.30 0.10 0.50% 20.16 20.38 10529 2138 0.56%
2025-07-07 20.05 20.20 0.01 0.05% 20.02 20.28 6278 1266 0.33%
2025-07-04 20.30 20.19 -0.18 -0.88% 20.10 20.38 11308 2281 0.60%
2025-07-03 20.01 20.37 0.24 1.19% 20.00 20.38 10324 2095 0.55%
2025-07-02 20.20 20.13 -0.18 -0.89% 19.96 20.39 15271 3077 0.81%
2025-07-01 20.49 20.31 -0.17 -0.83% 20.24 20.67 13068 2664 0.69%
2025-06-30 20.16 20.48 0.28 1.39% 20.16 20.53 13176 2689 0.70%
2025-06-27 20.01 20.20 0.15 0.75% 20.00 20.35 13060 2640 0.69%
2025-06-26 19.91 20.05 0.06 0.30% 19.90 20.38 17671 3558 0.94%
2025-06-25 19.95 19.99 0.03 0.15% 19.85 20.08 16289 3252 0.87%
2025-06-24 19.64 19.96 0.32 1.63% 19.56 20.02 18766 3733 1.00%
2025-06-23 19.56 19.64 0.19 0.98% 19.10 19.75 16926 3277 0.90%
2025-06-20 19.71 19.45 -0.26 -1.32% 19.45 20.07 14250 2818 0.76%
2025-06-19 19.82 19.71 0.00 0.00% 19.54 19.99 21403 4230 1.14%
2025-06-18 19.34 19.71 0.31 1.60% 19.21 19.74 17181 3357 0.91%
2025-06-17 19.20 19.40 0.16 0.83% 19.20 19.55 9738 1886 0.52%
2025-06-16 19.03 19.24 0.04 0.21% 19.03 19.33 7167 1376 0.38%
2025-06-13 19.12 19.20 -0.06 -0.31% 19.06 19.43 10695 2054 0.57%
2025-06-12 19.40 19.26 -0.19 -0.98% 19.21 19.42 8404 1621 0.45%
2025-06-11 19.20 19.45 0.18 0.93% 19.20 19.51 10050 1949 0.53%
2025-06-10 19.56 19.27 -0.29 -1.48% 19.05 19.59 10772 2079 0.57%
2025-06-09 19.29 19.56 0.26 1.35% 19.29 19.61 9943 1940 0.53%
2025-06-06 19.68 19.30 -0.39 -1.98% 19.28 19.68 10337 2012 0.55%
2025-06-05 19.45 19.69 0.23 1.18% 19.32 19.75 11381 2222 0.60%
2025-06-04 19.46 19.46 0.04 0.21% 19.38 19.56 7667 1491 0.41%
2025-06-03 19.13 19.42 0.10 0.52% 19.12 19.46 6263 1212 0.34%
2025-05-30 19.64 19.32 -0.28 -1.43% 19.20 19.73 9569 1852 0.51%
2025-05-29 18.98 19.60 0.62 3.27% 18.95 19.87 19549 3819 1.05%
2025-05-28 19.16 18.98 -0.18 -0.94% 18.88 19.25 9448 1798 0.51%
2025-05-27 19.27 19.16 -0.15 -0.78% 19.06 19.30 12565 2405 0.68%
2025-05-26 19.55 19.31 -0.24 -1.23% 19.16 19.66 16701 3225 0.90%
2025-05-23 20.05 19.88 -0.30 -1.49% 19.77 20.50 18501 3711 0.99%
2025-05-22 20.54 20.18 -0.45 -2.18% 20.07 20.66 21371 4357 1.15%
2025-05-21 20.08 20.63 0.39 1.93% 19.91 20.85 38731 7909 2.08%
2025-05-20 18.94 20.24 1.33 7.03% 18.85 20.72 46031 9196 2.47%
2025-05-19 19.10 18.91 -0.12 -0.63% 18.78 19.18 9317 1762 0.50%
2025-05-16 19.20 19.03 -0.03 -0.16% 19.01 19.26 7232 1384 0.39%
2025-05-15 19.50 19.06 -0.31 -1.60% 19.03 19.50 7067 1353 0.38%
2025-05-14 19.01 19.37 -0.07 -0.36% 19.01 19.42 8133 1568 0.44%
2025-05-13 19.74 19.44 -0.06 -0.31% 19.30 19.80 11915 2321 0.64%
2025-05-12 19.26 19.50 0.27 1.40% 19.26 19.60 8550 1664 0.46%
2025-05-09 19.40 19.23 -0.36 -1.84% 19.13 19.59 10630 2048 0.57%
2025-05-08 19.57 19.59 0.21 1.08% 19.31 19.67 12932 2531 0.70%
2025-05-07 19.50 19.38 0.03 0.16% 19.24 19.68 13555 2636 0.73%
2025-05-06 18.92 19.35 0.45 2.38% 18.92 19.38 11023 2119 0.59%
2025-04-30 18.59 18.90 -0.05 -0.26% 18.51 19.02 12362 2323 0.66%
2025-04-29 18.65 18.95 0.33 1.77% 18.52 19.05 7463 1407 0.40%
2025-04-28 18.95 18.62 -0.23 -1.22% 18.53 18.96 6907 1289 0.37%
2025-04-25 18.98 18.85 0.04 0.21% 18.70 18.98 5804 1092 0.31%
2025-04-24 19.15 18.81 -0.29 -1.52% 18.72 19.15 8246 1558 0.44%