天玛智控(688570)股票行情 天玛智控股票行情 688570股票行情_爱股网
天玛智控(688570)股票行情
天玛智控(688570)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 |
|---|
| 2025-11-06 | 19.45 | 19.70 | 0.23 | 1.18% | 19.43 | 19.70 | 12689 | 2490.74 | 0.67% | 0.00 |
| 2025-11-05 | 19.40 | 19.47 | 0.01 | 0.05% | 19.31 | 19.62 | 14014 | 2732.19 | 0.74% | 0.00 |
| 2025-11-04 | 19.69 | 19.46 | -0.22 | -1.12% | 19.32 | 19.73 | 13796 | 2687.06 | 0.73% | 0.00 |
| 2025-11-03 | 19.60 | 19.68 | 0.14 | 0.72% | 19.45 | 19.69 | 12028 | 2355.38 | 0.64% | 0.00 |
| 2025-10-31 | 19.48 | 19.54 | 0.11 | 0.57% | 19.38 | 19.68 | 10926 | 2136.04 | 0.58% | 0.00 |
| 2025-10-30 | 19.42 | 19.43 | -0.11 | -0.56% | 19.27 | 19.59 | 15851 | 3075.05 | 0.84% | 0.00 |
| 2025-10-29 | 19.60 | 19.54 | -0.04 | -0.20% | 19.42 | 19.68 | 10891 | 2122.59 | 0.58% | 0.00 |
| 2025-10-28 | 19.70 | 19.58 | -0.12 | -0.61% | 19.49 | 19.73 | 14467 | 2833.42 | 0.77% | 0.00 |
| 2025-10-27 | 19.69 | 19.70 | 0.02 | 0.10% | 19.64 | 19.83 | 8951 | 1765.00 | 0.48% | 0.00 |
| 2025-10-24 | 19.73 | 19.68 | -0.05 | -0.25% | 19.62 | 19.81 | 8566 | 1687.37 | 0.46% | 0.00 |
| 2025-10-23 | 19.41 | 19.73 | 0.19 | 0.97% | 19.32 | 19.77 | 10879 | 2129.41 | 0.58% | 0.00 |
| 2025-10-22 | 19.38 | 19.54 | 0.06 | 0.31% | 19.33 | 19.62 | 8649 | 1688.31 | 0.46% | 0.00 |
| 2025-10-21 | 19.30 | 19.48 | 0.34 | 1.78% | 19.13 | 19.49 | 10787 | 2091.65 | 0.57% | 0.00 |
| 2025-10-20 | 19.15 | 19.14 | 0.02 | 0.10% | 19.01 | 19.39 | 8955 | 1714.77 | 0.48% | 0.00 |
| 2025-10-17 | 19.68 | 19.12 | -0.42 | -2.15% | 19.12 | 19.68 | 10647 | 2059.06 | 0.57% | 0.00 |
| 2025-10-16 | 19.72 | 19.54 | -0.20 | -1.01% | 19.52 | 19.77 | 6803 | 1334.79 | 0.36% | 0.00 |
| 2025-10-15 | 19.82 | 19.74 | 0.01 | 0.05% | 19.47 | 19.82 | 10322 | 2025.62 | 0.55% | 0.00 |
| 2025-10-14 | 19.80 | 19.73 | -0.04 | -0.20% | 19.58 | 19.91 | 10306 | 2033.49 | 0.55% | 0.00 |
| 2025-10-13 | 19.31 | 19.77 | -0.16 | -0.80% | 19.28 | 19.77 | 13688 | 2675.90 | 0.73% | 0.00 |
| 2025-10-10 | 20.13 | 19.93 | -0.23 | -1.14% | 19.93 | 20.25 | 16029 | 3212.21 | 0.85% | 0.00 |
| 2025-10-09 | 19.99 | 20.16 | 0.20 | 1.00% | 19.93 | 20.18 | 13350 | 2677.85 | 0.71% | 0.00 |
| 2025-09-30 | 19.99 | 19.96 | -0.02 | -0.10% | 19.88 | 20.08 | 8018 | 1602.89 | 0.43% | 0.00 |
| 2025-09-29 | 20.02 | 19.98 | 0.00 | 0.00% | 19.70 | 20.07 | 13242 | 2636.26 | 0.70% | 0.00 |
| 2025-09-26 | 20.30 | 19.98 | -0.32 | -1.58% | 19.94 | 20.32 | 13688 | 2751.78 | 0.73% | 0.00 |
| 2025-09-25 | 20.61 | 20.30 | -0.30 | -1.46% | 20.14 | 20.65 | 21172 | 4312.95 | 1.12% | 0.00 |
| 2025-09-24 | 20.00 | 20.60 | 0.62 | 3.10% | 19.84 | 20.62 | 33488 | 6821.53 | 1.78% | 0.00 |
| 2025-09-23 | 20.10 | 19.98 | -0.24 | -1.19% | 19.65 | 20.28 | 18642 | 3713.73 | 0.99% | 0.00 |
| 2025-09-22 | 19.74 | 20.22 | 0.55 | 2.80% | 19.55 | 20.35 | 33520 | 6721.59 | 1.78% | 0.00 |
| 2025-09-19 | 19.83 | 19.67 | -0.13 | -0.66% | 19.61 | 19.94 | 14620 | 2886.88 | 0.78% | 0.00 |
| 2025-09-18 | 20.12 | 19.80 | -0.32 | -1.59% | 19.68 | 20.23 | 27081 | 5406.45 | 1.44% | 0.00 |
| 2025-09-17 | 20.14 | 20.12 | 0.02 | 0.10% | 20.01 | 20.24 | 13552 | 2732.11 | 0.72% | 0.00 |
| 2025-09-16 | 19.97 | 20.10 | 0.09 | 0.45% | 19.83 | 20.10 | 12234 | 2444.38 | 0.65% | 0.00 |
| 2025-09-15 | 20.23 | 20.01 | -0.19 | -0.94% | 19.93 | 20.23 | 15714 | 3142.42 | 0.83% | 0.00 |
| 2025-09-12 | 20.19 | 20.20 | 0.01 | 0.05% | 20.04 | 20.25 | 15262 | 3076.17 | 0.81% | 0.00 |
| 2025-09-11 | 19.92 | 20.19 | 0.33 | 1.66% | 19.73 | 20.19 | 17048 | 3418.89 | 0.91% | 0.00 |
| 2025-09-10 | 19.89 | 19.86 | 0.06 | 0.30% | 19.76 | 19.98 | 12555 | 2496.30 | 0.67% | 0.00 |
| 2025-09-09 | 20.51 | 19.80 | -0.69 | -3.37% | 19.70 | 20.51 | 35060 | 7014.36 | 1.86% | 0.00 |
| 2025-09-08 | 20.41 | 20.49 | -0.01 | -0.05% | 20.27 | 20.53 | 18487 | 3771.17 | 0.98% | 0.00 |
| 2025-09-05 | 20.09 | 20.50 | 0.49 | 2.45% | 19.97 | 20.63 | 35340 | 7174.96 | 1.88% | 0.00 |
| 2025-09-04 | 19.92 | 20.01 | 0.03 | 0.15% | 19.72 | 20.20 | 18619 | 3715.99 | 0.99% | 0.00 |
| 2025-09-03 | 20.15 | 19.98 | -0.18 | -0.89% | 19.94 | 20.28 | 16995 | 3412.47 | 0.90% | 0.00 |
| 2025-09-02 | 20.68 | 20.16 | -0.37 | -1.80% | 19.94 | 20.68 | 30623 | 6174.57 | 1.63% | 0.00 |
| 2025-09-01 | 20.51 | 20.53 | 0.00 | 0.00% | 20.37 | 20.62 | 20365 | 4175.21 | 1.08% | 0.00 |
| 2025-08-29 | 20.63 | 20.53 | -0.16 | -0.77% | 20.39 | 20.78 | 24358 | 5005.66 | 1.29% | 0.00 |
| 2025-08-28 | 21.50 | 20.69 | -1.04 | -4.79% | 20.19 | 21.51 | 78808 | 16385.56 | 4.19% | 0.00 |
| 2025-08-27 | 22.49 | 21.73 | -0.60 | -2.69% | 21.68 | 22.49 | 29269 | 6480.70 | 1.56% | 0.00 |
| 2025-08-26 | 22.31 | 22.33 | 0.11 | 0.50% | 21.96 | 22.64 | 38165 | 8512.49 | 2.03% | 0.00 |
| 2025-08-25 | 22.25 | 22.22 | 0.07 | 0.32% | 22.12 | 22.46 | 33242 | 7409.13 | 1.77% | 0.00 |
| 2025-08-22 | 22.15 | 22.15 | 0.13 | 0.59% | 21.90 | 22.23 | 24174 | 5344.60 | 1.28% | 0.00 |
| 2025-08-21 | 22.28 | 22.02 | -0.24 | -1.08% | 21.89 | 22.46 | 23483 | 5204.67 | 1.25% | 0.00 |
| 2025-08-20 | 21.90 | 22.26 | 0.27 | 1.23% | 21.80 | 22.31 | 34891 | 7697.83 | 1.85% | 0.00 |
| 2025-08-19 | 22.21 | 21.99 | -0.30 | -1.35% | 21.83 | 22.32 | 34732 | 7644.49 | 1.85% | 0.00 |
| 2025-08-18 | 22.30 | 22.29 | 0.11 | 0.50% | 22.12 | 22.50 | 33209 | 7400.92 | 1.76% | 0.00 |
| 2025-08-15 | 22.29 | 22.18 | 0.24 | 1.09% | 22.00 | 22.38 | 30863 | 6830.07 | 1.64% | 0.00 |
| 2025-08-14 | 22.50 | 21.94 | -0.56 | -2.49% | 21.94 | 22.65 | 35599 | 7936.37 | 1.89% | 0.00 |
| 2025-08-13 | 22.56 | 22.50 | -0.06 | -0.27% | 22.40 | 22.95 | 38013 | 8588.24 | 2.02% | 0.00 |
| 2025-08-12 | 22.30 | 22.56 | 0.22 | 0.98% | 22.15 | 22.69 | 47398 | 10650.32 | 2.52% | 0.00 |
| 2025-08-11 | 21.60 | 22.34 | 0.84 | 3.91% | 21.48 | 22.99 | 64793 | 14440.31 | 3.44% | 0.00 |
| 2025-08-08 | 21.66 | 21.50 | -0.23 | -1.06% | 21.50 | 21.76 | 24826 | 5364.04 | 1.32% | 0.00 |
| 2025-08-07 | 21.90 | 21.73 | -0.25 | -1.14% | 21.66 | 22.11 | 33342 | 7269.86 | 1.77% | 0.00 |
| 2025-08-06 | 21.72 | 21.98 | 0.43 | 2.00% | 21.50 | 22.20 | 39217 | 8547.43 | 2.08% | 0.00 |
| 2025-08-05 | 21.66 | 21.55 | -0.01 | -0.05% | 21.39 | 21.66 | 24719 | 5309.52 | 1.31% | 0.00 |
| 2025-08-04 | 21.30 | 21.56 | 0.16 | 0.75% | 21.23 | 21.62 | 35471 | 7622.09 | 1.88% | 0.00 |
| 2025-08-01 | 20.98 | 21.40 | 0.68 | 3.28% | 20.71 | 21.89 | 54295 | 11645.58 | 2.88% | 0.00 |
| 2025-07-31 | 21.22 | 20.72 | -0.50 | -2.36% | 20.69 | 21.38 | 23601 | 4962.97 | 1.25% | 0.00 |
| 2025-07-30 | 21.22 | 21.22 | 0.00 | 0.00% | 21.15 | 21.58 | 24222 | 5167.95 | 1.29% | 0.00 |
| 2025-07-29 | 21.04 | 21.22 | 0.04 | 0.19% | 20.96 | 21.29 | 17122 | 3619.66 | 0.91% | 0.00 |
| 2025-07-28 | 21.25 | 21.18 | 0.04 | 0.19% | 20.96 | 21.33 | 18326 | 3875.97 | 0.97% | 0.00 |
| 2025-07-25 | 21.11 | 21.14 | 0.05 | 0.24% | 20.83 | 21.18 | 22728 | 4781.95 | 1.21% | 0.00 |
| 2025-07-24 | 21.00 | 21.09 | 0.09 | 0.43% | 20.87 | 21.20 | 20729 | 4354.96 | 1.10% | 0.00 |
| 2025-07-23 | 21.34 | 21.00 | -0.45 | -2.10% | 20.93 | 21.55 | 29787 | 6307.16 | 1.58% | 0.00 |
| 2025-07-22 | 20.87 | 21.45 | 0.58 | 2.78% | 20.72 | 21.99 | 42179 | 9030.28 | 2.24% | 0.00 |
| 2025-07-21 | 20.67 | 20.87 | 0.20 | 0.97% | 20.58 | 20.96 | 16874 | 3501.94 | 0.90% | 0.00 |
| 2025-07-18 | 20.40 | 20.67 | 0.23 | 1.13% | 20.35 | 20.67 | 16575 | 3401.14 | 0.88% | 0.00 |
| 2025-07-17 | 20.45 | 20.44 | 0.04 | 0.20% | 20.27 | 20.50 | 13691 | 2790.00 | 0.73% | 0.00 |
| 2025-07-16 | 20.19 | 20.40 | 0.18 | 0.89% | 20.19 | 20.53 | 18390 | 3750.86 | 0.98% | 0.00 |
| 2025-07-15 | 20.46 | 20.22 | -0.29 | -1.41% | 20.10 | 20.54 | 13737 | 2784.11 | 0.73% | 0.00 |
| 2025-07-14 | 20.30 | 20.51 | 0.20 | 0.98% | 20.24 | 20.57 | 16598 | 3394.74 | 0.88% | 0.00 |
| 2025-07-11 | 20.31 | 20.31 | 0.00 | 0.00% | 20.13 | 20.40 | 11495 | 2336.18 | 0.61% | 0.00 |
| 2025-07-10 | 20.38 | 20.31 | 0.12 | 0.59% | 20.03 | 20.38 | 16812 | 3388.48 | 0.89% | 0.00 |
上证大盘股票行情在线 K线走势图
天玛智控(688570)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
