天马新材 (838971) - 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
2025-08-01	34.210	35.270	0.960	2.80%	33.860	35.930	34134	12009	4.05%
2025-07-31	35.640	34.310	-1.540	-4.30%	34.150	36.140	36408	12783	4.32%
2025-07-30	35.120	35.850	0.770	2.19%	34.780	36.260	39274	14048	4.66%
2025-07-29	34.940	35.080	-0.010	-0.03%	34.600	35.500	17361	6082	2.06%
2025-07-28	35.350	35.090	-0.260	-0.74%	34.960	35.660	16234	5723	1.92%
2025-07-25	35.500	35.350	-0.030	-0.08%	35.000	35.650	18025	6353	2.14%
2025-07-24	34.880	35.380	0.300	0.86%	34.880	35.680	22912	8111	2.72%
2025-07-23	35.350	35.080	-0.410	-1.16%	34.550	35.430	33026	11524	3.92%
2025-07-22	36.650	35.490	-1.210	-3.30%	35.350	36.650	44465	15953	5.27%
2025-07-21	37.250	36.700	-0.340	-0.92%	36.470	37.340	28594	10515	3.39%
2025-07-18	37.400	37.040	-0.060	-0.16%	37.030	37.880	37099	13866	4.40%
2025-07-17	36.700	37.100	0.040	0.11%	36.480	37.400	26659	9877	3.16%
2025-07-16	37.300	37.060	-0.330	-0.88%	37.030	38.260	40758	15302	4.83%
2025-07-15	36.790	37.390	0.590	1.60%	36.280	37.520	34697	12821	4.11%
2025-07-14	36.780	36.800	0.010	0.03%	36.200	37.300	25395	9339	3.01%
2025-07-11	37.170	36.790	-0.660	-1.76%	36.520	37.490	34726	12858	4.12%
2025-07-10	36.530	37.450	0.450	1.22%	35.810	37.850	49678	18220	5.89%
2025-07-09	38.560	37.000	-1.930	-4.96%	36.990	39.270	61944	23528	7.34%
2025-07-08	37.780	38.930	1.500	4.01%	37.400	40.200	81657	31920	9.68%
2025-07-07	36.700	37.430	0.430	1.16%	36.630	38.460	43528	16393	5.16%
2025-07-04	37.920	37.000	-1.800	-4.64%	37.000	38.700	55487	20999	6.58%
2025-07-03	36.560	38.800	2.100	5.72%	36.420	39.870	90057	34570	10.68%
2025-07-02	37.800	36.700	-1.310	-3.45%	36.000	38.000	70301	25999	8.33%
2025-07-01	37.870	38.010	0.030	0.08%	37.480	40.600	102484	40062	12.15%
2025-06-30	39.350	37.980	-2.840	-6.96%	37.760	40.000	109381	42532	12.97%
2025-06-27	38.000	40.820	4.320	11.84%	35.440	43.430	155191	59288	18.40%
2025-06-26	38.550	36.500	0.790	2.21%	36.500	41.000	137588	53140	16.31%
2025-06-25	33.790	35.710	1.920	5.68%	33.470	36.500	80293	28365	9.52%
2025-06-24	34.450	33.790	0.130	0.39%	33.730	35.110	64947	22339	7.70%
2025-06-23	32.160	33.660	0.980	3.00%	31.800	33.920	47826	15799	5.67%
2025-06-20	31.020	32.680	1.570	5.05%	31.020	33.300	49235	15995	5.84%
2025-06-19	31.320	31.110	-0.280	-0.89%	31.000	32.520	27685	8829	3.28%
2025-06-18	31.780	31.390	-0.710	-2.21%	31.050	32.120	21105	6641	2.50%
2025-06-17	32.220	32.100	-0.040	-0.12%	31.600	32.430	16792	5362	1.99%
2025-06-16	31.570	32.140	0.500	1.58%	31.090	32.300	18445	5879	2.19%
2025-06-13	32.650	31.640	-1.490	-4.50%	31.600	33.100	26647	8566	3.16%
2025-06-12	32.760	33.130	0.250	0.76%	32.500	33.150	20523	6757	2.43%
2025-06-11	32.880	32.880	-0.030	-0.09%	32.740	33.400	21327	7036	2.53%
2025-06-10	33.600	32.910	-0.650	-1.94%	32.160	33.880	34758	11514	4.12%
2025-06-09	34.290	33.560	-0.310	-0.92%	33.310	34.300	34039	11488	4.04%
2025-06-06	33.300	33.870	0.480	1.44%	33.280	35.050	46428	15868	5.50%
2025-06-05	34.130	33.390	-0.410	-1.21%	33.180	34.190	31530	10584	3.74%
2025-06-04	34.620	33.800	-0.600	-1.74%	33.680	35.230	48528	16625	5.75%
2025-06-03	33.000	34.400	0.900	2.69%	32.700	34.970	56303	19221	6.67%
2025-05-30	32.900	33.500	0.350	1.06%	32.160	34.360	54415	18058	6.45%
2025-05-29	30.700	33.150	2.360	7.66%	30.610	33.200	61205	19915	7.26%
2025-05-28	31.730	30.790	-1.000	-3.15%	30.550	32.200	28340	8850	3.36%
2025-05-27	31.390	31.790	0.860	2.78%	30.420	32.380	35936	11316	4.26%
2025-05-26	29.940	30.930	0.880	2.93%	29.770	31.200	28421	8691	3.37%
2025-05-23	30.550	30.050	-0.830	-2.69%	30.000	31.700	30748	9510	3.65%
2025-05-22	31.690	30.880	-1.620	-4.98%	30.500	32.440	46442	14571	5.51%
2025-05-21	32.900	32.500	-0.800	-2.40%	32.200	35.470	58431	19797	6.93%
2025-05-20	32.690	33.300	-0.050	-0.15%	32.370	34.130	53756	17937	6.37%
2025-05-19	31.520	33.350	2.050	6.55%	30.260	34.600	77122	25033	9.14%
2025-05-16	29.600	31.300	1.910	6.50%	29.010	31.300	50377	15246	5.97%
2025-05-15	29.760	29.390	-0.250	-0.84%	29.120	29.920	14183	4184	1.68%
2025-05-14	29.650	29.640	0.020	0.07%	29.140	30.000	15830	4668	1.88%
2025-05-13	30.470	29.620	-0.550	-1.82%	29.500	30.770	18857	5681	2.24%
2025-05-12	29.620	30.170	0.840	2.86%	29.370	30.300	20499	6131	2.43%
2025-05-09	29.850	29.330	-0.470	-1.58%	29.260	29.870	13951	4121	1.65%
2025-05-08	29.270	29.800	0.600	2.05%	28.720	29.880	17837	5236	2.11%
2025-05-07	30.500	29.200	-0.190	-0.65%	28.980	30.500	24017	7082	2.85%
2025-05-06	27.450	29.390	1.930	7.03%	27.450	29.390	28064	8064	3.33%
2025-04-30	26.900	27.460	0.770	2.88%	26.740	27.640	16092	4385	1.91%
2025-04-29	26.980	26.890	-1.640	-5.75%	26.560	27.900	29751	8008	3.53%
2025-04-28	28.900	28.530	-0.430	-1.48%	28.500	29.710	14755	4285	1.75%
2025-04-25	28.650	28.960	0.610	2.15%	28.370	29.380	21797	6284	2.58%
2025-04-24	30.260	28.350	-1.640	-5.47%	28.300	30.290	28813	8359	3.42%