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
2025-09-30	39.950	38.870	-0.930	-2.34%	38.750	40.340	37846	14895	4.42%
2025-09-29	38.490	39.800	1.470	3.84%	38.410	40.300	53414	21158	6.23%
2025-09-26	39.510	38.330	-1.690	-4.22%	38.200	40.890	54083	21386	6.31%
2025-09-25	41.580	40.020	-1.520	-3.66%	39.840	42.240	56440	23051	6.69%
2025-09-24	42.520	41.540	-1.160	-2.72%	40.280	42.600	78551	32244	9.31%
2025-09-23	43.780	42.700	-2.610	-5.76%	42.660	46.080	93886	41108	11.13%
2025-09-22	41.580	45.310	3.310	7.88%	41.100	47.990	123818	54963	14.68%
2025-09-19	38.090	42.000	4.000	10.53%	37.800	44.800	146287	60487	17.34%
2025-09-18	37.940	38.000	0.040	0.11%	37.560	39.160	41088	15758	4.87%
2025-09-17	38.650	37.960	-0.870	-2.24%	37.790	38.880	34821	13279	4.13%
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%