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 |
|---|
| 2026-02-04 | 19.10 | 19.11 | 0.04 | 0.21% | 18.92 | 19.25 | 10971 | 2094.24 | 0.58% | 0.00 |
| 2026-02-03 | 18.63 | 19.07 | 0.45 | 2.42% | 18.63 | 19.14 | 14754 | 2802.54 | 0.78% | 0.00 |
| 2026-02-02 | 19.03 | 18.62 | -0.36 | -1.90% | 18.61 | 19.06 | 10798 | 2035.40 | 0.57% | 0.00 |
| 2026-01-30 | 18.88 | 18.98 | 0.02 | 0.11% | 18.61 | 19.02 | 11960 | 2255.02 | 0.64% | 0.00 |
| 2026-01-29 | 19.17 | 18.96 | -0.22 | -1.15% | 18.92 | 19.24 | 11521 | 2195.65 | 0.61% | 0.00 |
| 2026-01-28 | 19.27 | 19.18 | -0.11 | -0.57% | 19.04 | 19.28 | 8170 | 1563.02 | 0.43% | 0.00 |
| 2026-01-27 | 19.05 | 19.29 | 0.04 | 0.21% | 18.85 | 19.33 | 13749 | 2627.29 | 0.73% | 0.00 |
| 2026-01-26 | 19.56 | 19.25 | -0.16 | -0.82% | 19.11 | 19.57 | 13370 | 2575.71 | 0.71% | 0.00 |
| 2026-01-23 | 19.45 | 19.41 | -0.01 | -0.05% | 19.34 | 19.55 | 10751 | 2087.12 | 0.57% | 0.00 |
| 2026-01-22 | 19.22 | 19.42 | 0.21 | 1.09% | 19.22 | 19.60 | 12956 | 2516.87 | 0.69% | 0.00 |
| 2026-01-21 | 18.97 | 19.21 | 0.18 | 0.95% | 18.94 | 19.22 | 9621 | 1841.33 | 0.51% | 0.00 |
| 2026-01-20 | 19.24 | 19.03 | -0.15 | -0.78% | 18.95 | 19.24 | 13843 | 2640.83 | 0.74% | 0.00 |
| 2026-01-19 | 19.13 | 19.18 | 0.01 | 0.05% | 19.02 | 19.28 | 8605 | 1649.90 | 0.46% | 0.00 |
| 2026-01-16 | 19.15 | 19.17 | 0.11 | 0.58% | 19.07 | 19.30 | 9900 | 1897.79 | 0.53% | 0.00 |
| 2026-01-15 | 19.17 | 19.06 | -0.16 | -0.83% | 18.95 | 19.30 | 13189 | 2519.12 | 0.70% | 0.00 |
| 2026-01-14 | 19.17 | 19.22 | 0.13 | 0.68% | 19.04 | 19.56 | 23539 | 4541.22 | 1.25% | 0.00 |
| 2026-01-13 | 19.61 | 19.09 | -0.36 | -1.85% | 19.00 | 19.62 | 17362 | 3351.54 | 0.92% | 0.00 |
| 2026-01-12 | 18.96 | 19.45 | 0.52 | 2.75% | 18.85 | 19.55 | 28584 | 5508.35 | 1.52% | 0.00 |
| 2026-01-09 | 18.80 | 18.93 | 0.13 | 0.69% | 18.74 | 18.94 | 12540 | 2363.14 | 0.67% | 0.00 |
| 2026-01-08 | 18.71 | 18.80 | 0.14 | 0.75% | 18.61 | 18.86 | 11115 | 2086.70 | 0.59% | 0.00 |
| 2026-01-07 | 18.67 | 18.66 | 0.04 | 0.21% | 18.52 | 18.67 | 8384 | 1561.26 | 0.45% | 0.00 |
| 2026-01-06 | 18.65 | 18.62 | -0.04 | -0.21% | 18.50 | 18.74 | 14234 | 2647.11 | 0.76% | 0.00 |
| 2026-01-05 | 18.41 | 18.66 | 0.24 | 1.30% | 18.41 | 18.71 | 11804 | 2197.09 | 0.63% | 0.00 |
| 2025-12-31 | 18.40 | 18.42 | 0.09 | 0.49% | 18.16 | 18.45 | 7867 | 1441.08 | 0.42% | 0.00 |
| 2025-12-30 | 18.20 | 18.33 | 0.02 | 0.11% | 18.18 | 18.43 | 5700 | 1046.73 | 0.30% | 0.00 |
| 2025-12-29 | 18.31 | 18.31 | 0.00 | 0.00% | 18.21 | 18.40 | 5719 | 1048.11 | 0.30% | 0.00 |
| 2025-12-26 | 18.42 | 18.31 | -0.05 | -0.27% | 18.20 | 18.48 | 7348 | 1344.89 | 0.39% | 0.00 |
| 2025-12-25 | 18.14 | 18.36 | 0.22 | 1.21% | 18.12 | 18.39 | 8046 | 1473.70 | 0.43% | 0.00 |
| 2025-12-24 | 18.06 | 18.14 | 0.06 | 0.33% | 17.99 | 18.21 | 3943 | 715.15 | 0.21% | 0.00 |
| 2025-12-23 | 18.02 | 18.08 | -0.11 | -0.60% | 17.96 | 18.18 | 4309 | 777.34 | 0.23% | 0.00 |
| 2025-12-22 | 17.87 | 18.19 | 0.32 | 1.79% | 17.87 | 18.25 | 11039 | 1998.58 | 0.59% | 0.00 |
| 2025-12-19 | 17.85 | 17.87 | 0.10 | 0.56% | 17.82 | 17.96 | 6158 | 1102.27 | 0.33% | 0.00 |
| 2025-12-18 | 17.76 | 17.77 | 0.01 | 0.06% | 17.69 | 17.87 | 4831 | 860.16 | 0.26% | 0.00 |
| 2025-12-17 | 17.80 | 17.76 | -0.08 | -0.45% | 17.61 | 17.88 | 6503 | 1153.59 | 0.35% | 0.00 |
| 2025-12-16 | 17.61 | 17.84 | 0.23 | 1.31% | 17.43 | 17.85 | 8989 | 1585.98 | 0.48% | 0.00 |
| 2025-12-15 | 17.58 | 17.61 | -0.10 | -0.56% | 17.57 | 17.82 | 8506 | 1503.46 | 0.45% | 0.00 |
| 2025-12-12 | 17.98 | 17.71 | -0.27 | -1.50% | 17.67 | 18.13 | 12491 | 2233.72 | 0.66% | 0.00 |
| 2025-12-11 | 18.17 | 17.98 | -0.26 | -1.43% | 17.96 | 18.26 | 5447 | 984.09 | 0.29% | 0.00 |
| 2025-12-10 | 18.19 | 18.24 | 0.21 | 1.16% | 18.05 | 18.39 | 7779 | 1417.62 | 0.41% | 0.00 |
| 2025-12-09 | 18.21 | 18.03 | -0.26 | -1.42% | 18.01 | 18.38 | 5283 | 959.63 | 0.28% | 0.00 |
| 2025-12-08 | 18.20 | 18.29 | 0.09 | 0.49% | 18.15 | 18.35 | 9063 | 1655.55 | 0.48% | 0.00 |
| 2025-12-05 | 18.24 | 18.20 | 0.25 | 1.39% | 17.96 | 18.24 | 7065 | 1280.01 | 0.38% | 0.00 |
| 2025-12-04 | 18.08 | 17.95 | -0.10 | -0.55% | 17.83 | 18.17 | 6437 | 1154.76 | 0.34% | 0.00 |
| 2025-12-03 | 18.25 | 18.05 | -0.14 | -0.77% | 18.01 | 18.25 | 7375 | 1332.52 | 0.39% | 0.00 |
| 2025-12-02 | 18.31 | 18.19 | -0.11 | -0.60% | 18.14 | 18.34 | 7308 | 1329.95 | 0.39% | 0.00 |
| 2025-12-01 | 18.22 | 18.30 | 0.02 | 0.11% | 18.22 | 18.40 | 8300 | 1522.12 | 0.44% | 0.00 |
| 2025-11-28 | 18.18 | 18.28 | 0.10 | 0.55% | 18.12 | 18.32 | 6145 | 1120.25 | 0.33% | 0.00 |
| 2025-11-27 | 18.18 | 18.18 | 0.07 | 0.39% | 18.07 | 18.33 | 8047 | 1465.77 | 0.43% | 0.00 |
| 2025-11-26 | 18.32 | 18.11 | -0.21 | -1.15% | 18.10 | 18.37 | 9662 | 1762.25 | 0.51% | 0.00 |
| 2025-11-25 | 18.38 | 18.32 | 0.01 | 0.05% | 18.28 | 18.44 | 14552 | 2672.51 | 0.77% | 0.00 |
| 2025-11-24 | 18.31 | 18.31 | 0.05 | 0.27% | 18.07 | 18.53 | 16070 | 2943.72 | 0.85% | 0.00 |
| 2025-11-21 | 18.86 | 18.26 | -0.75 | -3.95% | 18.25 | 18.96 | 15040 | 2792.07 | 0.80% | 0.00 |
| 2025-11-20 | 19.10 | 19.01 | 0.01 | 0.05% | 18.92 | 19.20 | 8188 | 1556.13 | 0.44% | 0.00 |
| 2025-11-19 | 19.46 | 19.00 | -0.46 | -2.36% | 19.00 | 19.46 | 14762 | 2826.92 | 0.78% | 0.00 |
| 2025-11-18 | 19.50 | 19.46 | -0.01 | -0.05% | 19.36 | 19.50 | 9367 | 1819.72 | 0.50% | 0.00 |
| 2025-11-17 | 19.59 | 19.47 | -0.10 | -0.51% | 19.35 | 19.64 | 11835 | 2300.06 | 0.63% | 0.00 |
| 2025-11-14 | 19.60 | 19.57 | -0.03 | -0.15% | 19.51 | 19.74 | 10826 | 2129.07 | 0.58% | 0.00 |
| 2025-11-13 | 19.39 | 19.60 | 0.13 | 0.67% | 19.39 | 19.62 | 8465 | 1653.90 | 0.45% | 0.00 |
| 2025-11-12 | 19.66 | 19.47 | -0.15 | -0.76% | 19.38 | 19.66 | 8701 | 1694.19 | 0.46% | 0.00 |
| 2025-11-11 | 19.51 | 19.62 | 0.11 | 0.56% | 19.45 | 19.68 | 12108 | 2373.21 | 0.64% | 0.00 |
| 2025-11-10 | 19.42 | 19.51 | -0.01 | -0.05% | 19.40 | 19.54 | 12331 | 2401.06 | 0.66% | 0.00 |
| 2025-11-07 | 19.66 | 19.52 | -0.18 | -0.91% | 19.46 | 19.68 | 14410 | 2819.18 | 0.77% | 0.00 |
| 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 |
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
