天马科技(603668)股票行情
天马科技(603668)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 14.63 | 14.58 | -0.05 | -0.34% | 14.52 | 14.90 | 157723 | 23211.32 | 3.14% |
| 2025-09-12 | 14.52 | 14.63 | 0.05 | 0.34% | 14.50 | 14.92 | 133998 | 19626.41 | 2.67% |
| 2025-09-11 | 14.67 | 14.58 | -0.20 | -1.35% | 14.45 | 14.84 | 150731 | 22000.36 | 3.00% |
| 2025-09-10 | 14.59 | 14.78 | 0.12 | 0.82% | 14.52 | 15.15 | 189399 | 28107.54 | 3.77% |
| 2025-09-09 | 14.48 | 14.66 | 0.15 | 1.03% | 14.38 | 14.75 | 146564 | 21360.71 | 2.92% |
| 2025-09-08 | 14.46 | 14.51 | 0.02 | 0.14% | 14.44 | 14.84 | 131685 | 19206.01 | 2.62% |
| 2025-09-05 | 14.31 | 14.49 | 0.05 | 0.35% | 14.20 | 14.65 | 171092 | 24719.86 | 3.41% |
| 2025-09-04 | 14.00 | 14.44 | 0.35 | 2.48% | 13.91 | 14.66 | 232715 | 33250.15 | 4.63% |
| 2025-09-03 | 13.88 | 14.09 | 0.21 | 1.51% | 13.75 | 14.39 | 178368 | 25078.34 | 3.55% |
| 2025-09-02 | 13.91 | 13.88 | -0.15 | -1.07% | 13.73 | 14.24 | 119535 | 16615.88 | 2.38% |
| 2025-09-01 | 13.99 | 14.03 | 0.04 | 0.29% | 13.75 | 14.25 | 106761 | 15020.69 | 2.13% |
| 2025-08-29 | 13.97 | 13.99 | 0.00 | 0.00% | 13.84 | 14.17 | 116493 | 16301.18 | 2.32% |
| 2025-08-28 | 14.22 | 13.99 | -0.26 | -1.82% | 13.63 | 14.44 | 177957 | 24929.74 | 3.54% |
| 2025-08-27 | 14.50 | 14.25 | -0.61 | -4.10% | 14.21 | 14.62 | 298284 | 42950.37 | 5.94% |
| 2025-08-26 | 13.75 | 14.86 | 1.12 | 8.15% | 13.70 | 15.11 | 411716 | 60684.11 | 8.20% |
| 2025-08-25 | 13.70 | 13.74 | 0.04 | 0.29% | 13.58 | 13.77 | 69375 | 9486.89 | 1.38% |
| 2025-08-22 | 13.82 | 13.70 | -0.09 | -0.65% | 13.54 | 13.85 | 80260 | 10960.22 | 1.60% |
| 2025-08-21 | 13.73 | 13.79 | 0.06 | 0.44% | 13.67 | 13.89 | 64725 | 8923.63 | 1.29% |
| 2025-08-20 | 13.72 | 13.73 | -0.01 | -0.07% | 13.61 | 13.75 | 54524 | 7453.05 | 1.09% |
| 2025-08-19 | 13.83 | 13.74 | 0.11 | 0.81% | 13.58 | 13.83 | 100921 | 13817.03 | 2.01% |
| 2025-08-18 | 13.63 | 13.63 | 0.01 | 0.07% | 13.57 | 13.73 | 93097 | 12694.55 | 1.85% |
| 2025-08-15 | 13.66 | 13.62 | 0.00 | 0.00% | 13.57 | 13.80 | 77858 | 10633.94 | 1.55% |
| 2025-08-14 | 13.88 | 13.62 | -0.21 | -1.52% | 13.57 | 13.93 | 71226 | 9769.63 | 1.42% |
| 2025-08-13 | 14.03 | 13.83 | -0.18 | -1.28% | 13.72 | 14.10 | 97105 | 13433.47 | 1.93% |
| 2025-08-12 | 14.12 | 14.01 | -0.11 | -0.78% | 13.93 | 14.15 | 74958 | 10504.77 | 1.49% |
| 2025-08-11 | 13.90 | 14.12 | 0.22 | 1.58% | 13.85 | 14.23 | 115662 | 16280.96 | 2.30% |
| 2025-08-08 | 13.99 | 13.90 | -0.14 | -1.00% | 13.85 | 14.09 | 79616 | 11119.17 | 1.58% |
| 2025-08-07 | 13.91 | 14.04 | 0.10 | 0.72% | 13.82 | 14.15 | 93428 | 13099.78 | 1.86% |
| 2025-08-06 | 13.95 | 13.94 | 0.02 | 0.14% | 13.80 | 14.08 | 113905 | 15868.98 | 2.27% |
| 2025-08-05 | 13.49 | 13.92 | 0.41 | 3.03% | 13.43 | 14.03 | 133712 | 18504.39 | 2.66% |
| 2025-08-04 | 13.42 | 13.51 | 0.05 | 0.37% | 13.38 | 13.63 | 77211 | 10449.09 | 1.54% |
| 2025-08-01 | 13.23 | 13.46 | 0.18 | 1.36% | 13.14 | 13.72 | 109164 | 14647.01 | 2.17% |
| 2025-07-31 | 13.13 | 13.28 | 0.12 | 0.91% | 12.97 | 13.31 | 89693 | 11802.82 | 1.79% |
| 2025-07-30 | 13.02 | 13.16 | 0.14 | 1.08% | 13.01 | 13.25 | 44414 | 5826.87 | 0.88% |
| 2025-07-29 | 13.19 | 13.02 | -0.17 | -1.29% | 12.92 | 13.21 | 44991 | 5858.58 | 0.90% |
| 2025-07-28 | 13.13 | 13.19 | 0.02 | 0.15% | 13.10 | 13.23 | 31892 | 4202.24 | 0.63% |
| 2025-07-25 | 13.26 | 13.17 | -0.09 | -0.68% | 13.14 | 13.40 | 55546 | 7358.06 | 1.11% |
| 2025-07-24 | 13.22 | 13.26 | 0.03 | 0.23% | 13.19 | 13.41 | 64667 | 8601.01 | 1.29% |
| 2025-07-23 | 13.43 | 13.23 | -0.27 | -2.00% | 13.22 | 13.52 | 62443 | 8340.29 | 1.24% |
| 2025-07-22 | 13.33 | 13.50 | 0.18 | 1.35% | 13.23 | 13.58 | 86133 | 11534.22 | 1.71% |
| 2025-07-21 | 13.30 | 13.32 | 0.03 | 0.23% | 13.20 | 13.38 | 79892 | 10628.55 | 1.59% |
| 2025-07-18 | 13.08 | 13.29 | 0.21 | 1.61% | 13.05 | 13.60 | 140178 | 18722.36 | 2.79% |
| 2025-07-17 | 13.05 | 13.08 | 0.03 | 0.23% | 13.01 | 13.13 | 36660 | 4785.70 | 0.73% |
| 2025-07-16 | 13.02 | 13.05 | -0.01 | -0.08% | 13.00 | 13.14 | 36349 | 4749.66 | 0.72% |
| 2025-07-15 | 12.99 | 13.06 | 0.01 | 0.08% | 12.94 | 13.24 | 54841 | 7172.21 | 1.09% |
| 2025-07-14 | 12.87 | 13.05 | 0.10 | 0.77% | 12.86 | 13.07 | 44647 | 5798.27 | 0.89% |
| 2025-07-11 | 13.02 | 12.95 | -0.07 | -0.54% | 12.85 | 13.03 | 59487 | 7701.40 | 1.18% |
| 2025-07-10 | 13.06 | 13.02 | -0.11 | -0.84% | 12.86 | 13.15 | 55123 | 7152.03 | 1.10% |
| 2025-07-09 | 13.26 | 13.13 | -0.15 | -1.13% | 13.08 | 13.41 | 60610 | 8016.40 | 1.21% |
| 2025-07-08 | 13.24 | 13.28 | 0.06 | 0.45% | 13.19 | 13.42 | 41779 | 5550.37 | 0.83% |
| 2025-07-07 | 13.18 | 13.22 | 0.04 | 0.30% | 13.10 | 13.27 | 45137 | 5963.14 | 0.90% |
| 2025-07-04 | 13.40 | 13.18 | -0.25 | -1.86% | 13.13 | 13.40 | 78058 | 10324.14 | 1.55% |
| 2025-07-03 | 13.22 | 13.43 | 0.22 | 1.67% | 13.14 | 13.56 | 143664 | 19200.60 | 2.86% |
| 2025-07-02 | 13.17 | 13.21 | 0.06 | 0.46% | 13.04 | 13.44 | 108653 | 14392.13 | 2.16% |
| 2025-07-01 | 13.15 | 13.15 | -0.03 | -0.23% | 13.08 | 13.27 | 67018 | 8824.35 | 1.33% |
| 2025-06-30 | 13.35 | 13.18 | -0.21 | -1.57% | 13.03 | 13.36 | 90253 | 11887.66 | 1.80% |
| 2025-06-27 | 13.00 | 13.39 | 0.37 | 2.84% | 12.96 | 13.48 | 108305 | 14304.63 | 2.16% |
| 2025-06-26 | 12.97 | 13.02 | 0.04 | 0.31% | 12.89 | 13.13 | 47878 | 6227.17 | 0.95% |
| 2025-06-25 | 13.09 | 12.98 | -0.03 | -0.23% | 12.96 | 13.10 | 42661 | 5554.80 | 0.85% |
| 2025-06-24 | 12.71 | 13.01 | 0.33 | 2.60% | 12.69 | 13.28 | 84732 | 11034.42 | 1.69% |
| 2025-06-23 | 12.49 | 12.68 | 0.10 | 0.79% | 12.35 | 12.74 | 36699 | 4624.69 | 0.73% |
| 2025-06-20 | 12.55 | 12.58 | 0.03 | 0.24% | 12.55 | 12.76 | 29847 | 3778.65 | 0.59% |
| 2025-06-19 | 12.80 | 12.55 | -0.29 | -2.26% | 12.52 | 12.87 | 49465 | 6255.51 | 0.98% |
| 2025-06-18 | 12.75 | 12.84 | 0.05 | 0.39% | 12.65 | 12.86 | 34460 | 4404.87 | 0.69% |
| 2025-06-17 | 12.59 | 12.79 | 0.20 | 1.59% | 12.58 | 12.98 | 59498 | 7611.52 | 1.18% |
| 2025-06-16 | 12.55 | 12.59 | 0.00 | 0.00% | 12.49 | 12.64 | 34293 | 4305.62 | 0.68% |
| 2025-06-13 | 12.71 | 12.59 | -0.22 | -1.72% | 12.55 | 12.81 | 47603 | 6021.21 | 0.95% |
| 2025-06-12 | 12.75 | 12.81 | 0.02 | 0.16% | 12.68 | 12.88 | 40807 | 5218.12 | 0.81% |
| 2025-06-11 | 12.78 | 12.79 | -0.03 | -0.23% | 12.74 | 12.90 | 45817 | 5866.85 | 0.91% |
| 2025-06-10 | 12.91 | 12.82 | -0.09 | -0.70% | 12.67 | 12.97 | 63249 | 8103.94 | 1.26% |
| 2025-06-09 | 12.95 | 12.91 | -0.04 | -0.31% | 12.88 | 13.40 | 93664 | 12290.42 | 1.86% |
| 2025-06-06 | 13.13 | 12.95 | -0.19 | -1.45% | 12.94 | 13.16 | 39959 | 5201.99 | 0.80% |
| 2025-06-05 | 13.27 | 13.14 | -0.07 | -0.53% | 13.00 | 13.37 | 61045 | 8046.64 | 1.22% |
| 2025-06-04 | 13.16 | 13.21 | 0.07 | 0.53% | 13.09 | 13.30 | 49252 | 6500.52 | 0.98% |
| 2025-06-03 | 13.13 | 13.14 | -0.02 | -0.15% | 13.02 | 13.24 | 70198 | 9207.23 | 1.40% |
| 2025-05-30 | 13.56 | 13.16 | -0.40 | -2.95% | 13.09 | 13.64 | 87846 | 11738.19 | 1.75% |
| 2025-05-29 | 13.52 | 13.56 | -0.02 | -0.15% | 13.26 | 13.65 | 67608 | 9088.64 | 1.35% |
| 2025-05-28 | 13.76 | 13.58 | -0.16 | -1.16% | 13.35 | 13.85 | 62581 | 8481.94 | 1.25% |
| 2025-05-27 | 13.45 | 13.74 | 0.29 | 2.16% | 13.36 | 13.83 | 47559 | 6482.82 | 0.95% |
| 2025-05-26 | 13.53 | 13.45 | -0.06 | -0.44% | 13.27 | 13.57 | 37836 | 5073.93 | 0.75% |
上证大盘股票行情在线 K线走势图
