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
2026-09-01	28.100	27.280	-0.620	-2.22%	26.620	28.140	42403	11502	4.95%
2026-08-31	27.000	27.900	0.140	0.50%	26.990	28.470	38496	10640	4.49%
2026-08-28	27.890	27.760	-0.940	-3.28%	27.500	28.940	77598	21873	9.05%
2026-08-27	25.180	28.700	3.740	14.98%	24.890	29.440	102659	28472	11.98%
2026-08-26	25.600	24.960	-0.350	-1.38%	24.960	25.720	25917	6554	3.02%
2026-08-25	25.090	25.310	-0.090	-0.35%	24.470	25.320	23198	5769	2.71%
2026-08-24	26.080	25.400	-0.750	-2.87%	25.000	26.080	19985	5083	2.33%
2026-08-21	25.880	26.150	0.160	0.62%	25.180	26.430	18649	4844	2.18%
2026-08-20	26.120	25.990	-0.120	-0.46%	25.680	26.530	23933	6228	2.79%
2026-08-19	27.270	26.110	-1.970	-7.02%	26.110	27.750	42633	11448	4.97%
2026-08-18	27.580	28.080	0.630	2.30%	26.960	28.650	56524	15780	6.60%
2026-08-17	25.970	27.450	1.220	4.65%	25.970	27.960	49786	13509	5.81%
2026-08-14	25.490	26.230	0.750	2.94%	25.490	26.310	36472	9487	4.26%
2026-08-13	26.900	25.480	-1.230	-4.61%	25.460	27.100	42850	11253	5.00%
2026-08-12	26.140	26.710	0.530	2.02%	25.800	26.900	31616	8312	3.69%
2026-08-11	25.980	26.180	-0.090	-0.34%	25.640	26.990	33149	8740	3.87%
2026-08-10	26.800	26.270	-0.530	-1.98%	25.700	26.810	36715	9576	4.28%
2026-08-07	26.540	26.800	0.040	0.15%	25.780	27.180	54269	14357	6.33%
2026-08-06	26.170	26.760	0.380	1.44%	26.000	27.860	64268	17316	7.50%
2026-08-05	24.850	26.380	1.380	5.52%	24.750	26.660	56271	14602	6.57%
2026-08-04	24.280	25.000	0.990	4.12%	24.010	25.140	33368	8239	3.89%
2026-08-03	23.930	24.010	-0.410	-1.68%	23.800	24.550	32042	7730	3.74%
2026-07-31	25.150	24.420	0.920	3.91%	24.240	25.960	52495	13213	6.13%
2026-07-30	25.010	23.500	-1.650	-6.56%	23.500	25.500	43258	10588	5.05%
2026-07-29	24.280	25.150	0.880	3.63%	23.880	25.650	39444	9811	4.60%
2026-07-28	24.080	24.270	0.070	0.29%	23.990	26.610	46563	11708	5.43%
2026-07-27	23.500	24.200	0.700	2.98%	22.910	24.300	28313	6701	3.30%
2026-07-24	24.300	23.500	-1.390	-5.58%	23.500	24.690	29198	6999	3.41%
2026-07-23	24.630	24.890	0.090	0.36%	24.390	25.770	23712	5963	2.77%
2026-07-22	26.180	24.800	-1.350	-5.16%	24.630	26.180	37715	9556	4.40%
2026-07-21	24.590	26.150	1.940	8.01%	24.000	26.180	42267	10684	4.93%
2026-07-20	26.310	24.210	-1.700	-6.56%	23.650	26.810	31666	7972	3.69%
2026-07-17	25.790	25.910	-0.070	-0.27%	25.510	27.120	35923	9492	4.19%
2026-07-16	26.360	25.980	-0.930	-3.46%	25.700	27.010	26929	7057	3.14%
2026-07-15	28.960	26.910	-1.520	-5.35%	26.670	29.430	35374	9769	4.13%
2026-07-14	28.070	28.430	0.630	2.27%	27.100	28.960	29664	8348	3.46%
2026-07-13	29.450	27.800	-2.160	-7.21%	27.120	30.200	46837	13438	5.47%
2026-07-10	33.000	29.960	-3.000	-9.10%	29.920	33.810	68414	21731	7.98%
2026-07-09	32.400	32.960	1.170	3.68%	31.000	32.960	48817	15630	5.70%
2026-07-08	35.500	31.790	-3.580	-10.12%	31.770	35.940	61919	20473	7.22%
2026-07-07	36.360	35.370	-1.350	-3.68%	35.230	37.090	37325	13453	4.36%
2026-07-06	38.180	36.720	-1.090	-2.88%	35.830	38.600	54498	20320	6.36%
2026-07-03	36.720	37.810	1.290	3.53%	35.360	38.850	66813	24968	7.80%
2026-07-02	36.000	36.520	-1.050	-2.79%	35.220	38.400	68142	25150	7.95%
2026-07-01	38.600	37.570	-1.210	-3.12%	37.000	40.480	81840	31548	9.55%
2026-06-30	37.500	38.780	1.650	4.44%	36.000	39.490	79602	30379	9.29%
2026-06-29	40.800	37.130	-3.670	-9.00%	35.580	42.840	98310	38187	11.47%
2026-06-26	40.700	40.800	-0.860	-2.06%	39.200	43.300	93968	39176	10.96%
2026-06-25	43.900	41.660	-0.920	-2.16%	40.800	44.570	87629	37550	10.22%
2026-06-24	41.900	42.580	-0.420	-0.98%	40.800	44.370	80413	34439	9.38%
2026-06-23	44.020	43.000	-4.650	-9.76%	42.400	45.720	97645	42747	11.39%
2026-06-22	46.000	47.650	5.100	11.99%	43.390	49.740	150416	69632	17.55%
2026-06-18	37.980	42.550	4.170	10.87%	37.610	42.690	113997	46128	13.30%
2026-06-17	35.420	38.380	2.440	6.79%	34.630	39.390	98874	37440	11.54%
2026-06-16	36.000	35.940	-0.240	-0.66%	35.530	37.390	93852	34297	10.95%
2026-06-15	33.510	36.180	2.320	6.85%	33.050	36.490	96831	34018	11.30%
2026-06-12	39.180	33.860	-4.630	-12.03%	33.300	40.190	129324	46934	15.09%
2026-06-11	41.100	38.490	-4.390	-10.24%	37.000	42.450	120400	47698	14.05%
2026-06-10	44.050	42.880	-1.130	-2.57%	42.580	47.700	104782	46817	12.23%
2026-06-09	42.000	44.010	2.230	5.34%	40.060	45.170	104231	44293	12.16%
2026-06-08	41.500	41.780	-1.410	-3.26%	40.500	47.150	116353	50575	13.58%
2026-06-05	39.650	43.190	2.080	5.06%	38.400	47.780	138248	59172	16.13%
2026-06-04	39.500	41.110	0.630	1.56%	38.160	42.990	105546	43602	12.32%
2026-06-03	41.500	40.480	-3.010	-6.92%	39.090	43.200	123069	50866	14.36%
2026-06-02	35.600	43.490	7.510	20.87%	35.570	44.000	145298	59753	16.95%
2026-06-01	36.000	35.980	-2.280	-5.96%	35.710	39.960	78607	29478	9.17%
2026-05-29	39.000	38.260	-1.040	-2.65%	37.410	41.100	103560	40498	12.08%
2026-05-28	33.110	39.300	5.990	17.98%	32.980	40.420	123553	45745	14.42%
2026-05-27	35.270	33.310	-1.500	-4.31%	32.620	36.190	58005	19741	6.77%
2026-05-26	36.590	34.810	-1.810	-4.94%	33.620	36.980	69348	24331	8.09%
2026-05-25	35.810	36.620	2.180	6.33%	35.410	38.300	98672	36340	11.51%