天亿马（301178）历史行情

以下为天亿马近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	35.480	33.910	35.480	33.900	-0.840	-2.417%	141.68万	0.49亿	2.063%
2026-10-01	35.480	33.910	35.480	33.900	-0.840	-2.417%	141.68万	0.49亿	2.063%
2026-09-30	35.480	33.910	35.480	33.900	-0.840	-2.417%	1.42万	0.00亿	0.000%
2026-09-29	34.830	34.750	35.100	34.340	0.050	0.144%	1.27万	0.00亿	0.000%
2026-09-28	35.930	34.700	36.360	34.310	-1.180	-3.289%	2.41万	0.00亿	0.000%
2026-09-27	35.900	35.880	36.580	35.360	-0.020	-0.056%	226.72万	0.81亿	3.301%
2026-09-24	35.900	35.880	36.580	35.360	-0.020	-0.056%	2.27万	0.00亿	0.000%
2026-09-23	37.600	35.900	37.600	35.550	-2.620	-6.802%	5.39万	0.00亿	0.000%
2026-09-22	38.090	38.520	39.990	37.800	0.430	1.129%	4.73万	0.00亿	0.000%
2026-09-21	36.980	38.090	38.600	36.960	1.240	3.365%	3.80万	0.00亿	0.000%
2026-09-18	36.000	36.850	37.200	35.710	1.150	3.221%	2.76万	0.00亿	0.000%
2026-09-17	36.630	35.700	37.490	35.010	-1.180	-3.200%	3.66万	0.00亿	0.000%
2026-09-16	37.090	36.880	37.980	36.670	-0.540	-1.443%	3.10万	0.00亿	0.000%
2026-09-15	37.600	37.420	38.760	37.140	0.330	0.890%	4.41万	0.00亿	0.000%
2026-09-14	35.800	37.090	38.560	35.800	1.440	4.039%	4.90万	0.00亿	0.000%
2026-09-11	36.700	35.650	36.750	33.750	-1.120	-3.046%	5.00万	0.00亿	0.000%
2026-09-10	33.850	36.770	37.370	33.550	2.920	8.626%	5.20万	0.00亿	0.000%
2026-09-09	34.340	33.850	34.620	33.730	-0.580	-1.685%	0.99万	0.00亿	0.000%
2026-09-08	35.270	34.430	35.400	34.250	-0.660	-1.881%	1.50万	0.00亿	0.000%
2026-09-07	34.080	35.090	35.280	33.660	1.010	2.964%	1.93万	0.00亿	0.000%
2026-09-04	34.330	34.080	35.790	33.880	-0.070	-0.205%	2.50万	0.00亿	0.000%
2026-09-03	33.720	34.150	34.600	33.660	0.530	1.576%	1.84万	0.00亿	0.000%
2026-09-02	33.520	33.620	34.310	33.330	-0.400	-1.176%	1.53万	0.00亿	0.000%
2026-09-01	34.280	34.020	34.450	33.640	-0.160	-0.468%	1.88万	0.00亿	0.000%
2026-08-31	34.000	34.180	34.560	32.950	-0.200	-0.582%	1.93万	0.00亿	0.000%
2026-08-28	35.210	34.380	35.770	34.330	-0.830	-2.357%	1.86万	0.00亿	0.000%
2026-08-27	34.720	35.210	35.280	33.750	1.050	3.074%	2.13万	0.00亿	0.000%
2026-08-26	34.870	34.160	35.100	33.470	-0.720	-2.064%	1.78万	0.00亿	0.000%
2026-08-25	34.400	34.880	35.100	33.590	0.400	1.160%	1.86万	0.00亿	0.000%
2026-08-24	35.000	34.480	35.800	33.760	-0.370	-1.062%	1.68万	0.00亿	0.000%
2026-08-21	36.320	34.850	36.320	34.270	-1.200	-3.329%	3.29万	0.00亿	0.000%
2026-08-20	35.990	36.050	36.480	35.200	0.910	2.590%	1.67万	0.00亿	0.000%
2026-08-19	36.940	35.140	37.420	34.900	-2.360	-6.293%	2.32万	0.00亿	0.000%
2026-08-18	36.630	37.500	37.700	36.520	0.500	1.351%	2.13万	0.00亿	0.000%
2026-08-17	36.220	37.000	37.050	35.910	0.630	1.732%	2.04万	0.00亿	0.000%
2026-08-14	36.210	36.370	36.750	35.500	0.170	0.470%	1.70万	0.00亿	0.000%
2026-08-13	37.370	36.200	38.120	36.100	-1.120	-3.001%	2.71万	0.00亿	0.000%
2026-08-12	36.650	37.320	37.360	36.240	0.920	2.527%	2.17万	0.00亿	0.000%
2026-08-11	36.190	36.400	37.030	35.010	0.120	0.331%	2.40万	0.00亿	0.000%
2026-08-10	35.800	36.280	36.690	34.900	0.460	1.284%	2.61万	0.00亿	0.000%
2026-08-07	35.670	35.820	36.480	34.500	0.030	0.084%	2.88万	0.00亿	0.000%
2026-08-06	35.900	35.790	37.690	35.270	-0.860	-2.347%	3.69万	0.00亿	0.000%
2026-08-05	35.860	36.650	36.980	35.080	0.700	1.947%	3.54万	0.00亿	0.000%
2026-08-04	33.880	35.950	36.160	33.580	2.320	6.899%	3.77万	0.00亿	0.000%
2026-08-03	32.000	33.630	34.240	32.000	1.930	6.088%	3.72万	0.00亿	0.000%
2026-07-31	31.080	31.700	32.160	30.260	2.620	9.010%	3.68万	0.00亿	0.000%
2026-07-30	30.910	29.080	31.470	28.870	-1.830	-5.920%	3.15万	0.00亿	0.000%
2026-07-29	31.630	30.910	32.200	30.260	-0.470	-1.498%	2.81万	0.00亿	0.000%
2026-07-28	31.710	31.380	32.980	31.090	-0.570	-1.784%	2.60万	0.00亿	0.000%
2026-07-27	29.400	31.950	32.150	28.880	2.900	9.983%	4.14万	0.00亿	0.000%
2026-07-24	29.610	29.050	29.990	29.020	-1.150	-3.808%	1.58万	0.00亿	0.000%
2026-07-23	30.390	30.200	30.900	29.780	0.080	0.266%	2.06万	0.00亿	0.000%
2026-07-22	30.500	30.120	31.150	29.850	-0.700	-2.271%	2.44万	0.00亿	0.000%
2026-07-21	30.330	30.820	30.820	26.950	1.190	4.016%	4.45万	0.00亿	0.000%
2026-07-20	34.430	29.630	34.520	28.340	-3.670	-11.021%	5.19万	0.00亿	0.000%
2026-07-17	31.110	33.300	34.220	30.280	1.830	5.815%	6.14万	0.00亿	0.000%
2026-07-16	31.760	31.470	32.480	31.450	-0.690	-2.146%	2.13万	0.00亿	0.000%
2026-07-15	33.220	32.160	33.540	31.950	-1.350	-4.029%	2.55万	0.00亿	0.000%
2026-07-14	33.130	33.510	33.960	32.180	0.100	0.299%	2.58万	0.00亿	0.000%
2026-07-13	36.680	33.410	36.930	33.360	-3.540	-9.581%	3.87万	0.00亿	0.000%
2026-07-10	34.550	36.950	39.880	34.370	1.850	5.271%	5.62万	0.00亿	0.000%
2026-07-09	35.470	35.100	36.290	33.810	-0.750	-2.092%	3.56万	0.00亿	0.000%
2026-07-08	36.430	35.850	37.500	34.800	-0.560	-1.538%	3.39万	0.00亿	0.000%
2026-07-07	37.110	36.410	38.440	36.230	-1.490	-3.931%	2.69万	0.00亿	0.000%
2026-07-06	39.800	37.900	40.540	37.260	-2.290	-5.698%	4.08万	0.00亿	0.000%
2026-07-03	41.520	40.190	42.300	40.080	-1.730	-4.127%	4.67万	0.00亿	0.000%
2026-07-02	44.300	41.920	44.470	41.620	-3.590	-7.888%	6.78万	0.00亿	0.000%
2026-07-01	48.940	45.510	49.430	44.720	-4.240	-8.523%	9.76万	0.00亿	0.000%
2026-06-30	46.790	49.750	49.990	46.040	2.700	5.739%	7.67万	0.00亿	0.000%
2026-06-29	45.780	47.050	47.780	44.800	1.280	2.797%	7.01万	0.00亿	0.000%
2026-06-26	43.690	45.770	47.180	43.210	1.640	3.716%	7.93万	0.00亿	0.000%
2026-06-25	43.970	44.130	46.580	42.920	-0.220	-0.496%	4.85万	0.00亿	0.000%
2026-06-24	44.100	44.350	44.550	42.610	-0.190	-0.427%	3.75万	0.00亿	0.000%
2026-06-23	44.500	44.540	46.080	43.690	-0.350	-0.780%	3.78万	0.00亿	0.000%
2026-06-22	44.210	44.890	45.800	42.950	0.700	1.584%	6.30万	0.00亿	0.000%
2026-06-18	43.910	44.190	45.790	43.280	0.320	0.729%	5.80万	0.00亿	0.000%
2026-06-17	43.800	43.870	46.000	43.150	0.050	0.114%	7.77万	0.00亿	0.000%
2026-06-16	40.200	43.820	45.040	38.890	4.169	10.514%	7.84万	0.00亿	0.000%
2026-06-15	37.942	39.651	40.426	37.676	2.061	5.483%	3.63万	0.00亿	0.000%
2026-06-12	38.531	37.590	38.732	37.159	-0.359	-0.946%	1.87万	0.00亿	0.000%
2026-06-11	38.050	37.949	39.170	37.346	-0.438	-1.141%	2.16万	0.00亿	0.000%
2026-06-10	39.852	38.387	40.771	37.806	-1.106	-2.800%	2.49万	0.00亿	0.000%
2026-06-09	40.864	39.493	40.893	38.761	-1.221	-2.999%	3.18万	0.00亿	0.000%
2026-06-08	35.723	40.714	42.186	35.616	3.827	10.375%	5.23万	0.00亿	0.000%
2026-06-05	36.650	36.887	37.159	35.371	0.072	0.196%	1.61万	0.00亿	0.000%
2026-06-04	37.468	36.815	37.468	36.341	-0.933	-2.472%	1.73万	0.00亿	0.000%
2026-06-03	38.021	37.748	39.680	37.095	-0.280	-0.736%	2.17万	0.00亿	0.000%
2026-06-02	38.057	38.028	39.019	36.506	-0.065	-0.171%	2.33万	0.00亿	0.000%
2026-06-01	41.295	38.093	41.884	37.877	-2.477	-6.105%	3.75万	0.00亿	0.000%
2026-05-29	42.774	40.570	44.189	40.398	-1.393	-3.320%	5.28万	0.00亿	0.000%
2026-05-28	37.698	41.963	42.695	37.360	5.608	15.426%	5.29万	0.00亿	0.000%
2026-05-27	38.028	36.355	38.631	36.118	-1.810	-4.743%	1.79万	0.00亿	0.000%
2026-05-26	39.062	38.165	39.838	37.482	-1.508	-3.801%	2.45万	0.00亿	0.000%
2026-05-25	41.223	39.673	41.590	38.847	-1.594	-3.863%	2.74万	0.00亿	0.000%
2026-05-22	40.398	41.267	41.611	39.349	2.025	5.160%	2.43万	0.00亿	0.000%
2026-05-21	41.597	39.242	42.157	39.170	-1.888	-4.590%	2.22万	0.00亿	0.000%
2026-05-20	41.712	41.130	41.970	40.563	-0.596	-1.428%	1.55万	0.00亿	0.000%
2026-05-19	41.834	41.726	42.401	41.022	-0.029	-0.069%	1.33万	0.00亿	0.000%
2026-05-18	41.302	41.755	42.430	40.893	0.417	1.009%	1.38万	0.00亿	0.000%
2026-05-15	42.818	41.338	43.291	40.872	-1.480	-3.456%	2.33万	0.00亿	0.000%
2026-05-14	44.814	42.818	45.022	42.767	-1.673	-3.760%	2.10万	0.00亿	0.000%
2026-05-13	42.222	44.491	45.051	41.547	2.269	5.374%	3.69万	0.00亿	0.000%
2026-05-12	42.688	42.222	43.177	41.827	-0.473	-1.108%	1.77万	0.00亿	0.000%
2026-05-11	43.198	42.695	44.203	42.394	-0.561	-1.297%	2.44万	0.00亿	0.000%
2026-05-08	42.595	43.256	43.550	42.336	0.453	1.058%	2.56万	0.00亿	0.000%
2026-05-07	41.482	42.803	43.981	40.893	1.120	2.687%	3.88万	0.00亿	0.000%
2026-05-06	39.450	41.683	41.898	39.450	2.549	6.514%	4.01万	0.00亿	0.000%
2026-04-30	39.127	39.134	39.816	38.739	0.022	0.056%	1.63万	0.00亿	0.000%
2026-04-29	38.035	39.112	39.816	38.035	0.466	1.206%	2.25万	0.00亿	0.000%
2026-04-28	39.479	38.646	40.376	38.387	0.460	1.205%	3.76万	0.00亿	0.000%
2026-04-27	38.107	38.186	38.732	37.561	0.057	0.149%	1.82万	0.00亿	0.000%
2026-04-24	37.712	38.129	38.883	36.800	-0.775	-1.992%	2.97万	0.00亿	0.000%
2026-04-23	40.606	38.904	40.606	38.595	-1.530	-3.784%	2.32万	0.00亿	0.000%
2026-04-22	38.947	40.434	40.821	38.165	1.910	4.958%	3.83万	0.00亿	0.000%
2026-04-21	39.270	38.524	39.349	38.093	-0.581	-1.486%	1.32万	0.00亿	0.000%
2026-04-20	39.594	39.105	40.175	38.954	-0.496	-1.252%	2.08万	0.00亿	0.000%
2026-04-17	40.304	39.601	40.570	39.062	-0.581	-1.446%	2.96万	0.00亿	0.000%
2026-04-16	37.605	40.182	40.879	37.411	2.700	7.203%	4.50万	0.00亿	0.000%
2026-04-15	36.355	37.482	38.179	36.068	1.436	3.984%	2.85万	0.00亿	0.000%
2026-04-14	36.427	36.046	36.528	35.565	0.359	1.006%	0.94万	0.00亿	0.000%
2026-04-13	35.508	35.687	36.219	35.027	-0.309	-0.858%	0.98万	0.00亿	0.000%
2026-04-10	35.817	35.996	37.016	35.386	0.783	2.224%	1.72万	0.00亿	0.000%
2026-04-09	35.587	35.213	35.601	34.790	-0.798	-2.216%	1.30万	0.00亿	0.000%
2026-04-08	35.070	36.011	36.118	35.070	1.659	4.829%	1.33万	0.00亿	0.000%
2026-04-07	35.127	34.352	35.127	34.251	0.000	0.000%	0.92万	0.00亿	0.000%
2026-04-03	35.774	34.582	35.774	34.302	0.000	0.000%	1.22万	0.00亿	0.000%
2026-04-02	36.154	35.400	36.700	35.185	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-01	36.111	36.463	36.851	33.411	0.000	0.000%	2.51万	0.00亿	0.000%