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
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%
2025-12-11	18.17	17.98	-0.26	-1.43%	17.96	18.26	5447	984	0.29%
2025-12-10	18.19	18.24	0.21	1.16%	18.05	18.39	7779	1417	0.41%
2025-12-09	18.21	18.03	-0.26	-1.42%	18.01	18.38	5283	959	0.28%
2025-12-08	18.20	18.29	0.09	0.49%	18.15	18.35	9063	1655	0.48%
2025-12-05	18.24	18.20	0.25	1.39%	17.96	18.24	7065	1280	0.38%
2025-12-04	18.08	17.95	-0.10	-0.55%	17.83	18.17	6437	1154	0.34%
2025-12-03	18.25	18.05	-0.14	-0.77%	18.01	18.25	7375	1332	0.39%
2025-12-02	18.31	18.19	-0.11	-0.60%	18.14	18.34	7308	1329	0.39%
2025-12-01	18.22	18.30	0.02	0.11%	18.22	18.40	8300	1522	0.44%
2025-11-28	18.18	18.28	0.10	0.55%	18.12	18.32	6145	1120	0.33%
2025-11-27	18.18	18.18	0.07	0.39%	18.07	18.33	8047	1465	0.43%
2025-11-26	18.32	18.11	-0.21	-1.15%	18.10	18.37	9662	1762	0.51%
2025-11-25	18.38	18.32	0.01	0.05%	18.28	18.44	14552	2672	0.77%
2025-11-24	18.31	18.31	0.05	0.27%	18.07	18.53	16070	2943	0.85%
2025-11-21	18.86	18.26	-0.75	-3.95%	18.25	18.96	15040	2792	0.80%
2025-11-20	19.10	19.01	0.01	0.05%	18.92	19.20	8188	1556	0.44%
2025-11-19	19.46	19.00	-0.46	-2.36%	19.00	19.46	14762	2826	0.78%
2025-11-18	19.50	19.46	-0.01	-0.05%	19.36	19.50	9367	1819	0.50%
2025-11-17	19.59	19.47	-0.10	-0.51%	19.35	19.64	11835	2300	0.63%
2025-11-14	19.60	19.57	-0.03	-0.15%	19.51	19.74	10826	2129	0.58%
2025-11-13	19.39	19.60	0.13	0.67%	19.39	19.62	8465	1653	0.45%
2025-11-12	19.66	19.47	-0.15	-0.76%	19.38	19.66	8701	1694	0.46%
2025-11-11	19.51	19.62	0.11	0.56%	19.45	19.68	12108	2373	0.64%
2025-11-10	19.42	19.51	-0.01	-0.05%	19.40	19.54	12331	2401	0.66%
2025-11-07	19.66	19.52	-0.18	-0.91%	19.46	19.68	14410	2819	0.77%
2025-11-06	19.45	19.70	0.23	1.18%	19.43	19.70	12689	2490	0.67%
2025-11-05	19.40	19.47	0.01	0.05%	19.31	19.62	14014	2732	0.74%
2025-11-04	19.69	19.46	-0.22	-1.12%	19.32	19.73	13796	2687	0.73%
2025-11-03	19.60	19.68	0.14	0.72%	19.45	19.69	12028	2355	0.64%
2025-10-31	19.48	19.54	0.11	0.57%	19.38	19.68	10926	2136	0.58%
2025-10-30	19.42	19.43	-0.11	-0.56%	19.27	19.59	15851	3075	0.84%
2025-10-29	19.60	19.54	-0.04	-0.20%	19.42	19.68	10891	2122	0.58%
2025-10-28	19.70	19.58	-0.12	-0.61%	19.49	19.73	14467	2833	0.77%
2025-10-27	19.69	19.70	0.02	0.10%	19.64	19.83	8951	1765	0.48%
2025-10-24	19.73	19.68	-0.05	-0.25%	19.62	19.81	8566	1687	0.46%
2025-10-23	19.41	19.73	0.19	0.97%	19.32	19.77	10879	2129	0.58%
2025-10-22	19.38	19.54	0.06	0.31%	19.33	19.62	8649	1688	0.46%
2025-10-21	19.30	19.48	0.34	1.78%	19.13	19.49	10787	2091	0.57%
2025-10-20	19.15	19.14	0.02	0.10%	19.01	19.39	8955	1714	0.48%
2025-10-17	19.68	19.12	-0.42	-2.15%	19.12	19.68	10647	2059	0.57%
2025-10-16	19.72	19.54	-0.20	-1.01%	19.52	19.77	6803	1334	0.36%
2025-10-15	19.82	19.74	0.01	0.05%	19.47	19.82	10322	2025	0.55%
2025-10-14	19.80	19.73	-0.04	-0.20%	19.58	19.91	10306	2033	0.55%
2025-10-13	19.31	19.77	-0.16	-0.80%	19.28	19.77	13688	2675	0.73%
2025-10-10	20.13	19.93	-0.23	-1.14%	19.93	20.25	16029	3212	0.85%
2025-10-09	19.99	20.16	0.20	1.00%	19.93	20.18	13350	2677	0.71%
2025-09-30	19.99	19.96	-0.02	-0.10%	19.88	20.08	8018	1602	0.43%
2025-09-29	20.02	19.98	0.00	0.00%	19.70	20.07	13242	2636	0.70%
2025-09-26	20.30	19.98	-0.32	-1.58%	19.94	20.32	13688	2751	0.73%
2025-09-25	20.61	20.30	-0.30	-1.46%	20.14	20.65	21172	4312	1.12%
2025-09-24	20.00	20.60	0.62	3.10%	19.84	20.62	33488	6821	1.78%
2025-09-23	20.10	19.98	-0.24	-1.19%	19.65	20.28	18642	3713	0.99%
2025-09-22	19.74	20.22	0.55	2.80%	19.55	20.35	33520	6721	1.78%
2025-09-19	19.83	19.67	-0.13	-0.66%	19.61	19.94	14620	2886	0.78%
2025-09-18	20.12	19.80	-0.32	-1.59%	19.68	20.23	27081	5406	1.44%
2025-09-17	20.14	20.12	0.02	0.10%	20.01	20.24	13552	2732	0.72%
2025-09-16	19.97	20.10	0.09	0.45%	19.83	20.10	12234	2444	0.65%
2025-09-15	20.23	20.01	-0.19	-0.94%	19.93	20.23	15714	3142	0.83%
2025-09-12	20.19	20.20	0.01	0.05%	20.04	20.25	15262	3076	0.81%
2025-09-11	19.92	20.19	0.33	1.66%	19.73	20.19	17048	3418	0.91%
2025-09-10	19.89	19.86	0.06	0.30%	19.76	19.98	12555	2496	0.67%
2025-09-09	20.51	19.80	-0.69	-3.37%	19.70	20.51	35060	7014	1.86%
2025-09-08	20.41	20.49	-0.01	-0.05%	20.27	20.53	18487	3771	0.98%