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
2025-09-16	39.450	38.830	-0.530	-1.35%	38.720	39.950	34698	13618	4.11%
2025-09-15	39.000	39.360	0.560	1.44%	38.580	39.660	30159	11837	3.58%
2025-09-12	38.790	38.800	0.230	0.60%	38.080	38.990	31742	12267	3.76%
2025-09-11	38.540	38.570	-0.170	-0.44%	38.130	39.170	37326	14395	4.42%
2025-09-10	39.760	38.740	-1.360	-3.39%	38.700	40.050	46031	18042	5.46%
2025-09-09	39.700	40.100	0.310	0.78%	39.250	41.020	52001	20900	6.16%
2025-09-08	41.380	39.790	-2.040	-4.88%	39.770	41.550	69686	28174	8.26%
2025-09-05	40.100	41.830	1.140	2.80%	39.600	42.350	95592	39164	11.33%
2025-09-04	38.300	40.690	1.730	4.44%	37.950	42.080	104757	41919	12.42%
2025-09-03	37.410	38.960	1.540	4.12%	37.000	40.600	93049	36164	11.03%
2025-09-02	37.200	37.420	0.060	0.16%	36.120	38.510	52173	19598	6.19%
2025-09-01	37.800	37.360	-0.130	-0.35%	36.800	37.900	28588	10639	3.39%
2025-08-29	36.800	37.490	0.740	2.01%	36.390	38.650	45060	16946	5.34%
2025-08-28	37.910	36.750	-0.970	-2.57%	35.500	37.910	53340	19542	6.32%
2025-08-27	38.960	37.720	-1.670	-4.24%	37.620	39.940	58372	22666	6.92%
2025-08-26	38.680	39.390	0.830	2.15%	38.480	40.670	65873	26089	7.81%
2025-08-25	39.530	38.560	-0.660	-1.68%	38.400	39.670	45140	17546	5.35%
2025-08-22	38.500	39.220	0.800	2.08%	38.140	39.750	50315	19614	5.96%
2025-08-21	38.300	38.420	-0.130	-0.34%	38.090	39.290	41801	16150	4.96%
2025-08-20	38.380	38.550	-0.080	-0.21%	37.720	38.950	39049	14966	4.63%
2025-08-19	39.070	38.630	-0.440	-1.13%	38.380	39.650	54682	21325	6.48%
2025-08-18	37.420	39.070	1.460	3.88%	37.410	39.200	59460	22871	7.05%
2025-08-15	36.780	37.610	0.610	1.65%	36.760	38.300	41421	15590	4.91%
2025-08-14	38.900	37.000	-1.500	-3.90%	36.850	39.620	60440	23107	7.17%
2025-08-13	38.060	38.500	0.450	1.18%	37.550	38.920	49297	18796	5.84%
2025-08-12	39.280	38.050	-0.940	-2.41%	37.980	39.970	51516	20020	6.11%
2025-08-11	38.420	38.990	0.320	0.83%	38.400	40.700	57132	22598	6.77%
2025-08-08	40.000	38.670	-2.130	-5.22%	38.670	42.250	84858	34058	10.06%
2025-08-07	39.660	40.800	2.180	5.64%	38.900	43.370	124035	50495	14.70%
2025-08-06	36.680	38.620	1.690	4.58%	36.680	38.660	64786	24441	7.68%
2025-08-05	37.120	36.930	-0.020	-0.05%	36.650	37.670	44480	16491	5.27%
2025-08-04	34.900	36.950	1.680	4.76%	34.900	37.220	54438	19965	6.45%
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%