天马新材 (920971) - 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
2026-05-07	30.100	29.920	0.150	0.50%	29.770	31.180	49140	14953	5.73%
2026-05-06	28.870	29.770	1.180	4.13%	28.870	29.940	31694	9385	3.70%
2026-04-30	28.670	28.590	-0.070	-0.24%	28.260	29.100	19070	5465	2.23%
2026-04-29	28.400	28.860	1.180	4.26%	28.330	29.450	25917	7515	3.02%
2026-04-28	28.650	27.680	-0.830	-2.91%	27.560	28.660	18654	5218	2.18%
2026-04-27	28.350	28.510	0.440	1.57%	28.000	29.150	20578	5909	2.40%
2026-04-24	28.490	28.070	-0.180	-0.64%	28.030	28.960	16078	4556	1.88%
2026-04-23	30.000	28.250	-1.790	-5.96%	28.080	30.000	33323	9586	3.89%
2026-04-22	29.080	30.040	1.040	3.59%	29.080	30.480	39152	11729	4.57%
2026-04-21	28.910	29.000	-0.400	-1.36%	28.910	30.130	32731	9646	3.82%
2026-04-20	29.310	29.400	-0.550	-1.84%	29.060	31.000	66840	20023	7.80%
2026-04-17	25.800	29.950	4.280	16.67%	25.570	31.370	73695	21208	8.60%
2026-04-16	25.900	25.670	-0.030	-0.12%	25.270	25.900	13284	3397	1.55%
2026-04-15	26.150	25.700	-0.340	-1.31%	25.600	26.150	14215	3677	1.66%
2026-04-14	25.900	26.040	0.190	0.74%	25.600	26.190	17166	4440	2.00%
2026-04-13	25.980	25.850	-0.350	-1.34%	25.380	26.620	23152	5988	2.70%
2026-04-10	25.320	26.200	0.950	3.76%	25.320	26.550	21736	5640	2.54%
2026-04-09	25.600	25.250	-0.460	-1.79%	25.110	25.800	13685	3480	1.60%
2026-04-08	24.980	25.710	1.240	5.07%	24.980	25.730	16027	4062	1.87%
2026-04-07	24.290	24.470	0.210	0.87%	24.260	24.660	6691	1636	0.78%
2026-04-03	25.040	24.260	-0.700	-2.80%	24.210	25.200	8763	2152	1.02%
2026-04-02	24.980	24.960	0.050	0.20%	24.710	25.820	15569	3936	1.82%
2026-04-01	24.560	24.910	0.740	3.06%	24.560	25.150	11682	2908	1.36%
2026-03-31	25.060	24.170	-0.690	-2.78%	24.170	25.150	9777	2407	1.14%
2026-03-30	24.950	24.860	-0.150	-0.60%	24.520	25.260	9957	2476	1.16%
2026-03-27	24.260	25.010	0.510	2.08%	24.210	25.080	9063	2245	1.06%
2026-03-26	25.570	24.500	-0.880	-3.47%	24.410	25.680	11018	2749	1.29%
2026-03-25	25.150	25.380	0.320	1.28%	24.960	25.670	13067	3320	1.52%
2026-03-24	24.690	25.060	0.720	2.96%	24.550	25.130	12851	3192	1.50%
2026-03-23	25.000	24.340	-1.650	-6.35%	24.000	25.460	18005	4472	2.10%
2026-03-20	26.750	25.990	-0.680	-2.55%	25.680	27.290	14802	3930	1.73%
2026-03-19	27.790	26.670	-1.490	-5.29%	26.600	27.790	21727	5880	2.54%
2026-03-18	27.890	28.160	0.310	1.11%	27.810	28.350	12108	3400	1.41%
2026-03-17	29.250	27.850	-1.390	-4.75%	27.600	29.290	16978	4828	1.98%
2026-03-16	28.680	29.240	0.550	1.92%	28.170	29.260	16439	4718	1.92%
2026-03-13	29.260	28.690	-0.710	-2.41%	28.680	29.590	18309	5320	2.14%
2026-03-12	29.950	29.400	-0.850	-2.81%	29.300	30.450	29347	8717	3.42%
2026-03-11	29.900	30.250	-0.010	-0.03%	29.760	31.700	53022	16276	6.19%
2026-03-10	28.500	30.260	2.100	7.46%	28.500	31.180	62462	18926	7.29%
2026-03-09	28.010	28.160	-0.230	-0.81%	27.250	28.500	17010	4728	1.98%
2026-03-06	28.310	28.390	-0.030	-0.11%	28.110	28.770	11234	3193	1.31%
2026-03-05	28.790	28.420	0.020	0.07%	28.330	29.090	15054	4320	1.76%
2026-03-04	28.650	28.400	0.030	0.11%	27.490	29.400	17768	5116	2.07%
2026-03-03	29.550	28.370	-1.290	-4.35%	28.260	30.090	21058	6145	2.46%
2026-03-02	29.830	29.660	-0.470	-1.56%	28.880	30.010	31974	9388	3.73%
2026-02-27	31.090	30.130	-1.090	-3.49%	30.100	31.140	29811	9052	3.48%
2026-02-26	31.660	31.220	-0.480	-1.51%	30.900	31.660	18850	5886	2.20%
2026-02-25	31.110	31.700	0.450	1.44%	30.900	31.770	19968	6257	2.33%
2026-02-24	30.990	31.250	0.350	1.13%	30.860	31.500	14459	4502	1.69%
2026-02-13	31.570	30.900	-0.360	-1.15%	30.660	32.130	22024	6949	2.57%
2026-02-12	31.510	31.260	0.110	0.35%	31.200	31.750	14626	4600	1.71%
2026-02-11	31.930	31.150	-0.600	-1.89%	31.110	31.930	16643	5226	1.94%
2026-02-10	32.510	31.750	-0.740	-2.28%	31.620	32.510	19904	6360	2.32%
2026-02-09	32.550	32.490	0.130	0.40%	32.190	33.360	35742	11675	4.17%
2026-02-06	31.000	32.360	1.860	6.10%	31.000	32.910	51104	16494	5.96%
2026-02-05	31.210	30.500	-1.070	-3.39%	30.500	31.500	22478	6962	2.62%
2026-02-04	31.660	31.570	-0.380	-1.19%	31.150	31.740	19678	6185	2.30%
2026-02-03	31.800	31.950	0.480	1.53%	31.520	32.200	20530	6554	2.40%
2026-02-02	31.490	31.470	-0.290	-0.91%	31.020	32.010	21742	6865	2.54%
2026-01-30	32.610	31.760	-0.880	-2.70%	31.660	33.090	28874	9299	3.37%
2026-01-29	33.670	32.640	-1.030	-3.06%	32.600	33.970	39760	13204	4.64%
2026-01-28	34.510	33.670	-1.040	-3.00%	33.500	35.750	47344	16318	5.52%
2026-01-27	35.720	34.710	-0.840	-2.36%	33.810	35.800	48181	16595	5.62%