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 |
|---|
| 2026-02-06 | 15.85 | 15.51 | -0.30 | -1.90% | 15.51 | 16.24 | 164708 | 26175.54 | 3.26% |
| 2026-02-05 | 15.80 | 15.81 | 0.01 | 0.06% | 15.41 | 15.95 | 114363 | 17930.94 | 2.26% |
| 2026-02-04 | 15.65 | 15.80 | 0.28 | 1.80% | 15.59 | 16.18 | 201483 | 32082.33 | 3.98% |
| 2026-02-03 | 15.10 | 15.52 | 0.67 | 4.51% | 14.96 | 15.55 | 158234 | 24182.32 | 3.13% |
| 2026-02-02 | 14.80 | 14.85 | -0.57 | -3.70% | 14.53 | 15.26 | 189109 | 28264.33 | 3.74% |
| 2026-01-30 | 15.56 | 15.42 | -0.13 | -0.84% | 15.40 | 15.72 | 88625 | 13797.76 | 1.75% |
| 2026-01-29 | 15.81 | 15.55 | -0.32 | -2.02% | 15.42 | 15.81 | 95561 | 14853.73 | 1.89% |
| 2026-01-28 | 15.60 | 15.87 | 0.25 | 1.60% | 15.41 | 16.00 | 105214 | 16576.11 | 2.08% |
| 2026-01-27 | 15.65 | 15.62 | 0.01 | 0.06% | 15.15 | 15.71 | 71968 | 11133.47 | 1.42% |
| 2026-01-26 | 16.18 | 15.61 | -0.52 | -3.22% | 15.55 | 16.19 | 104921 | 16536.53 | 2.07% |
| 2026-01-23 | 15.67 | 16.13 | 0.46 | 2.94% | 15.59 | 16.20 | 139186 | 22196.42 | 2.75% |
| 2026-01-22 | 15.56 | 15.67 | 0.09 | 0.58% | 15.45 | 15.73 | 82944 | 12928.09 | 1.64% |
| 2026-01-21 | 15.66 | 15.58 | -0.08 | -0.51% | 15.52 | 15.80 | 87630 | 13698.21 | 1.73% |
| 2026-01-20 | 16.23 | 15.66 | -0.58 | -3.57% | 15.60 | 16.24 | 162361 | 25793.61 | 3.21% |
| 2026-01-19 | 16.24 | 16.24 | 0.00 | 0.00% | 16.00 | 16.46 | 124944 | 20260.79 | 2.47% |
| 2026-01-16 | 16.32 | 16.24 | -0.15 | -0.92% | 16.22 | 16.53 | 79518 | 12987.35 | 1.57% |
| 2026-01-15 | 16.20 | 16.39 | 0.13 | 0.80% | 16.20 | 16.54 | 83915 | 13766.77 | 1.66% |
| 2026-01-14 | 16.50 | 16.26 | -0.30 | -1.81% | 16.14 | 16.65 | 178277 | 29191.73 | 3.53% |
| 2026-01-13 | 17.00 | 16.56 | -0.54 | -3.16% | 16.56 | 17.07 | 168464 | 28201.61 | 3.33% |
| 2026-01-12 | 16.90 | 17.10 | 0.05 | 0.29% | 16.81 | 17.29 | 172068 | 29283.86 | 3.40% |
| 2026-01-09 | 16.65 | 17.05 | 0.40 | 2.40% | 16.50 | 17.22 | 206326 | 34806.43 | 4.08% |
| 2026-01-08 | 16.92 | 16.65 | -0.31 | -1.83% | 16.62 | 17.00 | 158298 | 26524.23 | 3.13% |
| 2026-01-07 | 16.70 | 16.96 | 0.24 | 1.44% | 16.70 | 17.39 | 224259 | 38123.98 | 4.43% |
| 2026-01-06 | 16.56 | 16.72 | 0.14 | 0.84% | 16.48 | 16.96 | 125883 | 20987.81 | 2.49% |
| 2026-01-05 | 16.64 | 16.58 | -0.08 | -0.48% | 16.36 | 16.85 | 149306 | 24726.44 | 2.95% |
| 2025-12-31 | 16.55 | 16.66 | 0.05 | 0.30% | 16.01 | 17.00 | 156076 | 26010.00 | 3.09% |
| 2025-12-30 | 16.93 | 16.61 | -0.32 | -1.89% | 16.41 | 16.96 | 219774 | 36605.17 | 4.35% |
| 2025-12-29 | 16.40 | 16.93 | 0.51 | 3.11% | 16.33 | 17.13 | 265967 | 44557.95 | 5.26% |
| 2025-12-26 | 16.35 | 16.42 | 0.02 | 0.12% | 16.20 | 16.57 | 156103 | 25554.73 | 3.09% |
| 2025-12-25 | 15.88 | 16.40 | 0.53 | 3.34% | 15.84 | 16.57 | 177885 | 29091.91 | 3.52% |
| 2025-12-24 | 16.00 | 15.87 | -0.12 | -0.75% | 15.78 | 16.05 | 123892 | 19701.22 | 2.45% |
| 2025-12-23 | 16.43 | 15.99 | -0.46 | -2.80% | 15.95 | 16.45 | 150037 | 24197.28 | 2.97% |
| 2025-12-22 | 16.35 | 16.45 | -0.04 | -0.24% | 16.18 | 16.55 | 128887 | 21135.18 | 2.55% |
| 2025-12-19 | 16.42 | 16.49 | 0.06 | 0.37% | 16.27 | 16.65 | 183714 | 30212.97 | 3.64% |
| 2025-12-18 | 16.51 | 16.43 | -0.07 | -0.42% | 16.33 | 16.99 | 189393 | 31483.88 | 3.75% |
| 2025-12-17 | 16.55 | 16.50 | -0.28 | -1.67% | 16.10 | 16.77 | 215346 | 35372.17 | 4.26% |
| 2025-12-16 | 16.96 | 16.78 | -0.15 | -0.89% | 16.35 | 17.36 | 245880 | 41056.48 | 4.87% |
| 2025-12-15 | 17.26 | 16.93 | -0.37 | -2.14% | 16.82 | 17.86 | 237266 | 40624.46 | 4.69% |
| 2025-12-12 | 16.80 | 17.30 | 0.06 | 0.35% | 16.76 | 17.54 | 438462 | 75138.46 | 8.68% |
| 2025-12-11 | 18.97 | 17.24 | -1.92 | -10.02% | 17.24 | 19.05 | 467296 | 83357.58 | 9.25% |
| 2025-12-10 | 17.60 | 19.16 | 1.31 | 7.34% | 17.60 | 19.64 | 515215 | 96456.42 | 10.19% |
| 2025-12-09 | 17.33 | 17.85 | 0.52 | 3.00% | 17.08 | 18.58 | 509742 | 90218.20 | 10.09% |
| 2025-12-08 | 16.18 | 17.33 | 1.04 | 6.38% | 16.09 | 17.92 | 636089 | 111271.08 | 12.59% |
| 2025-12-05 | 15.61 | 16.29 | 0.67 | 4.29% | 15.46 | 16.67 | 341269 | 55002.29 | 6.75% |
| 2025-12-04 | 15.53 | 15.62 | -0.07 | -0.45% | 15.50 | 15.80 | 170040 | 26591.25 | 3.36% |
| 2025-12-03 | 15.66 | 15.69 | -0.02 | -0.13% | 15.50 | 15.96 | 228654 | 35880.75 | 4.52% |
| 2025-12-02 | 15.46 | 15.71 | 0.18 | 1.16% | 15.32 | 15.96 | 291310 | 45521.92 | 5.76% |
| 2025-12-01 | 15.03 | 15.53 | 0.49 | 3.26% | 15.03 | 15.63 | 275133 | 42433.02 | 5.44% |
| 2025-11-28 | 14.89 | 15.04 | 0.15 | 1.01% | 14.66 | 15.20 | 203258 | 30496.06 | 4.02% |
| 2025-11-27 | 14.49 | 14.89 | 0.29 | 1.99% | 14.31 | 14.98 | 222893 | 32650.85 | 4.41% |
| 2025-11-26 | 14.47 | 14.60 | -0.03 | -0.21% | 14.20 | 14.73 | 221244 | 31959.97 | 4.38% |
| 2025-11-25 | 14.84 | 14.63 | -0.39 | -2.60% | 14.32 | 14.85 | 289680 | 42125.89 | 5.76% |
| 2025-11-24 | 14.72 | 15.02 | -0.20 | -1.31% | 14.70 | 15.51 | 332924 | 50518.75 | 6.61% |
| 2025-11-21 | 14.42 | 15.22 | 0.20 | 1.33% | 14.27 | 15.52 | 457885 | 68379.95 | 9.10% |
| 2025-11-20 | 16.30 | 15.02 | -1.65 | -9.90% | 15.00 | 16.35 | 711946 | 109373.79 | 14.14% |
| 2025-11-19 | 15.21 | 16.67 | 1.52 | 10.03% | 15.01 | 16.67 | 607320 | 97667.98 | 12.07% |
| 2025-11-18 | 15.00 | 15.15 | -0.18 | -1.17% | 14.29 | 15.16 | 560720 | 82207.88 | 11.14% |
| 2025-11-17 | 15.88 | 15.33 | 0.89 | 6.16% | 15.05 | 15.88 | 898499 | 140179.58 | 17.85% |
| 2025-11-14 | 13.91 | 14.44 | 0.46 | 3.29% | 13.88 | 14.68 | 446367 | 64167.30 | 8.87% |
| 2025-11-13 | 13.90 | 13.98 | 0.08 | 0.58% | 13.69 | 14.02 | 150384 | 20911.39 | 2.99% |
| 2025-11-12 | 14.16 | 13.90 | -0.40 | -2.80% | 13.80 | 14.28 | 286691 | 40025.53 | 5.70% |
| 2025-11-11 | 14.20 | 14.30 | -0.01 | -0.07% | 14.01 | 14.63 | 368421 | 52842.44 | 7.32% |
| 2025-11-10 | 14.07 | 14.31 | 0.08 | 0.56% | 13.94 | 14.44 | 240860 | 34314.30 | 4.79% |
| 2025-11-07 | 14.42 | 14.23 | -0.19 | -1.32% | 14.20 | 14.53 | 302250 | 43458.22 | 6.01% |
| 2025-11-06 | 15.27 | 14.42 | -0.89 | -5.81% | 14.30 | 15.34 | 478289 | 69505.92 | 9.50% |
| 2025-11-05 | 15.62 | 15.31 | -0.30 | -1.92% | 15.25 | 16.17 | 594618 | 92570.00 | 11.81% |
| 2025-11-04 | 14.09 | 15.61 | 1.42 | 10.01% | 14.02 | 15.61 | 689617 | 104152.49 | 13.70% |
| 2025-11-03 | 14.23 | 14.19 | -0.04 | -0.28% | 14.01 | 14.40 | 204830 | 29045.94 | 4.07% |
| 2025-10-31 | 13.74 | 14.23 | 0.45 | 3.27% | 13.66 | 14.37 | 239902 | 33863.41 | 4.77% |
| 2025-10-30 | 13.71 | 13.78 | -0.03 | -0.22% | 13.52 | 13.93 | 152319 | 20848.09 | 3.03% |
| 2025-10-29 | 13.79 | 13.81 | 0.03 | 0.22% | 13.57 | 14.00 | 137079 | 18924.88 | 2.72% |
| 2025-10-28 | 14.02 | 13.78 | -0.28 | -1.99% | 13.73 | 14.11 | 187791 | 26139.31 | 3.73% |
| 2025-10-27 | 13.52 | 14.06 | 0.56 | 4.15% | 13.37 | 14.16 | 217993 | 30157.79 | 4.33% |
| 2025-10-24 | 14.16 | 13.50 | -0.66 | -4.66% | 13.46 | 14.38 | 222535 | 30892.48 | 4.42% |
| 2025-10-23 | 14.47 | 14.16 | -0.27 | -1.87% | 13.81 | 14.52 | 150496 | 21263.96 | 2.99% |
| 2025-10-22 | 14.82 | 14.43 | -0.52 | -3.48% | 14.43 | 14.87 | 104280 | 15243.11 | 2.07% |
| 2025-10-21 | 14.39 | 14.95 | 0.58 | 4.04% | 14.17 | 15.15 | 212559 | 31242.08 | 4.22% |
| 2025-10-20 | 15.29 | 14.37 | -0.57 | -3.82% | 14.17 | 15.30 | 232180 | 33751.57 | 4.61% |
| 2025-10-17 | 15.12 | 14.94 | -0.26 | -1.71% | 14.90 | 15.75 | 222841 | 34155.02 | 4.43% |
| 2025-10-16 | 15.49 | 15.20 | -0.29 | -1.87% | 15.01 | 15.54 | 196145 | 30044.85 | 3.90% |
上证大盘股票行情在线 K线走势图
天马科技(603668)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
