天和磁材（603072）历史行情

以下为天和磁材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
2026-10-15	28.050	28.050	28.520	27.960	-0.740	-2.570%	80.37万	0.23亿	0.637%
2026-10-14	29.110	28.790	29.240	28.650	-0.450	-1.539%	1.06万	0.00亿	0.000%
2026-10-13	29.100	29.240	29.350	28.640	-0.250	-0.848%	1.41万	0.00亿	0.000%
2026-10-12	29.510	29.490	29.850	29.370	-0.020	-0.068%	1.01万	0.00亿	0.000%
2026-10-09	29.230	29.510	29.560	28.950	0.340	1.166%	1.64万	0.00亿	0.000%
2026-10-08	29.420	29.170	29.780	29.010	-0.220	-0.749%	1.05万	0.00亿	0.000%
2026-10-07	29.860	29.390	30.000	29.220	-0.360	-1.210%	111.99万	0.33亿	0.887%
2026-10-06	29.860	29.390	30.000	29.220	-0.360	-1.210%	111.99万	0.33亿	0.887%
2026-10-05	29.860	29.390	30.000	29.220	-0.360	-1.210%	111.99万	0.33亿	0.887%
2026-10-02	29.860	29.390	30.000	29.220	-0.360	-1.210%	111.99万	0.33亿	0.887%
2026-10-01	29.860	29.390	30.000	29.220	-0.360	-1.210%	111.99万	0.33亿	0.887%
2026-09-30	29.860	29.390	30.000	29.220	-0.360	-1.210%	1.12万	0.00亿	0.000%
2026-09-29	29.680	29.750	30.090	29.680	0.020	0.067%	0.81万	0.00亿	0.000%
2026-09-28	30.500	29.730	30.500	29.550	-0.800	-2.620%	1.29万	0.00亿	0.000%
2026-09-27	30.710	30.530	31.050	30.500	-0.320	-1.037%	112.56万	0.35亿	0.892%
2026-09-24	30.710	30.530	31.050	30.500	-0.320	-1.037%	1.13万	0.00亿	0.000%
2026-09-23	31.000	30.850	31.100	30.700	-0.210	-0.676%	1.29万	0.00亿	0.000%
2026-09-22	30.900	31.060	31.240	30.880	0.300	0.975%	1.50万	0.00亿	0.000%
2026-09-21	30.450	30.760	30.980	30.450	0.390	1.284%	1.45万	0.00亿	0.000%
2026-09-18	29.700	30.370	30.470	29.700	0.670	2.256%	1.60万	0.00亿	0.000%
2026-09-17	29.940	29.700	30.330	29.590	-0.480	-1.590%	1.42万	0.00亿	0.000%
2026-09-16	29.980	30.180	30.240	29.000	-0.180	-0.593%	2.54万	0.00亿	0.000%
2026-09-15	29.900	30.360	30.450	29.800	0.510	1.709%	1.57万	0.00亿	0.000%
2026-09-14	29.780	29.850	30.240	29.650	-0.110	-0.367%	1.53万	0.00亿	0.000%
2026-09-11	30.630	29.960	30.960	29.600	-0.870	-2.822%	1.89万	0.00亿	0.000%
2026-09-10	31.140	30.830	31.140	30.650	-0.430	-1.376%	1.06万	0.00亿	0.000%
2026-09-09	31.520	31.260	31.690	31.160	-0.320	-1.013%	1.19万	0.00亿	0.000%
2026-09-08	31.500	31.580	31.820	31.450	-0.120	-0.379%	1.09万	0.00亿	0.000%
2026-09-07	31.710	31.700	31.770	31.370	0.090	0.285%	1.00万	0.00亿	0.000%
2026-09-04	31.960	31.610	32.200	31.340	-0.140	-0.441%	1.46万	0.00亿	0.000%
2026-09-03	32.350	31.750	32.350	31.600	-0.370	-1.152%	1.24万	0.00亿	0.000%
2026-09-02	31.960	32.120	32.340	31.510	-0.140	-0.434%	1.83万	0.00亿	0.000%
2026-09-01	32.100	32.260	32.480	32.100	-0.050	-0.155%	1.32万	0.00亿	0.000%
2026-08-31	32.000	32.310	32.330	31.580	0.260	0.811%	1.52万	0.00亿	0.000%
2026-08-28	32.370	32.050	32.450	31.980	-0.300	-0.927%	1.59万	0.00亿	0.000%
2026-08-27	31.580	32.350	32.660	31.380	0.770	2.438%	2.87万	0.00亿	0.000%
2026-08-26	31.500	31.580	31.840	31.300	0.020	0.063%	1.68万	0.00亿	0.000%
2026-08-25	31.260	31.560	31.800	31.120	0.300	0.960%	1.59万	0.00亿	0.000%
2026-08-24	31.540	31.260	31.980	31.040	-0.250	-0.793%	1.59万	0.00亿	0.000%
2026-08-21	32.290	31.510	32.300	31.110	-0.010	-0.032%	1.75万	0.00亿	0.000%
2026-08-20	31.450	31.520	31.940	31.300	0.250	0.799%	1.40万	0.00亿	0.000%
2026-08-19	32.430	31.270	32.430	31.100	-1.240	-3.814%	2.56万	0.00亿	0.000%
2026-08-18	32.760	32.510	32.840	32.270	-0.250	-0.763%	1.69万	0.00亿	0.000%
2026-08-17	31.970	32.760	32.790	31.750	0.720	2.247%	2.21万	0.00亿	0.000%
2026-08-14	31.890	32.040	32.450	31.810	0.290	0.913%	1.74万	0.00亿	0.000%
2026-08-13	32.500	31.750	32.500	31.740	-0.600	-1.855%	2.32万	0.00亿	0.000%
2026-08-12	32.550	32.350	32.720	32.310	-0.170	-0.523%	1.88万	0.00亿	0.000%
2026-08-11	33.000	32.520	33.200	32.400	-0.710	-2.137%	2.52万	0.00亿	0.000%
2026-08-10	32.830	33.230	33.370	32.520	0.440	1.342%	2.93万	0.00亿	0.000%
2026-08-07	32.520	32.790	33.300	32.280	0.330	1.017%	3.51万	0.00亿	0.000%
2026-08-06	32.910	32.460	33.470	32.250	-0.290	-0.885%	3.29万	0.00亿	0.000%
2026-08-05	32.850	32.750	33.340	32.670	0.140	0.429%	2.71万	0.00亿	0.000%
2026-08-04	32.590	32.610	32.850	32.300	0.220	0.679%	1.46万	0.00亿	0.000%
2026-08-03	32.000	32.390	32.560	31.820	0.390	1.219%	1.32万	0.00亿	0.000%
2026-07-31	32.010	32.000	32.430	31.720	0.290	0.915%	1.94万	0.00亿	0.000%
2026-07-30	31.530	31.710	32.100	31.300	0.020	0.063%	1.81万	0.00亿	0.000%
2026-07-29	30.990	31.690	31.960	30.710	0.850	2.756%	2.43万	0.00亿	0.000%
2026-07-28	30.330	30.840	30.880	30.250	0.210	0.686%	1.74万	0.00亿	0.000%
2026-07-27	30.010	30.630	30.750	29.870	0.630	2.100%	1.71万	0.00亿	0.000%
2026-07-24	30.330	30.000	30.590	29.870	-0.720	-2.344%	1.70万	0.00亿	0.000%
2026-07-23	30.060	30.720	30.760	29.830	0.660	2.196%	2.25万	0.00亿	0.000%
2026-07-22	30.890	30.060	31.250	29.950	-0.960	-3.095%	2.89万	0.00亿	0.000%
2026-07-21	30.940	31.020	31.180	29.820	0.710	2.342%	2.84万	0.00亿	0.000%
2026-07-20	31.910	30.310	32.290	29.800	-1.500	-4.715%	3.67万	0.00亿	0.000%
2026-07-17	33.330	31.810	33.330	31.790	-1.170	-3.548%	2.95万	0.00亿	0.000%
2026-07-16	32.580	32.980	33.230	32.330	0.210	0.641%	2.20万	0.00亿	0.000%
2026-07-15	32.700	32.770	32.950	32.150	0.070	0.214%	2.56万	0.00亿	0.000%
2026-07-14	32.240	32.700	32.830	32.150	0.540	1.679%	2.35万	0.00亿	0.000%
2026-07-13	33.570	32.160	33.570	32.130	-1.410	-4.200%	3.32万	0.00亿	0.000%
2026-07-10	33.380	33.570	34.280	33.010	-0.230	-0.680%	3.67万	0.00亿	0.000%
2026-07-09	35.110	33.800	35.400	32.600	-1.790	-5.030%	6.47万	0.00亿	0.000%
2026-07-08	39.490	35.590	39.490	35.570	-3.930	-9.944%	6.47万	0.00亿	0.000%
2026-07-07	39.000	39.520	39.910	38.710	0.260	0.662%	4.21万	0.00亿	0.000%
2026-07-06	39.880	39.260	40.220	38.610	-0.790	-1.973%	4.91万	0.00亿	0.000%
2026-07-03	40.380	40.050	40.790	39.400	-0.130	-0.324%	6.46万	0.00亿	0.000%
2026-07-02	39.440	40.180	41.110	38.600	0.210	0.525%	7.91万	0.00亿	0.000%
2026-07-01	39.200	39.970	40.120	38.580	0.770	1.964%	7.48万	0.00亿	0.000%
2026-06-30	38.510	39.200	39.330	37.700	0.590	1.528%	5.53万	0.00亿	0.000%
2026-06-29	37.750	38.610	38.860	37.640	0.350	0.915%	4.26万	0.00亿	0.000%
2026-06-26	39.080	38.260	39.590	37.970	-1.680	-4.206%	5.46万	0.00亿	0.000%
2026-06-25	38.110	39.940	40.250	37.460	1.310	3.391%	7.53万	0.00亿	0.000%
2026-06-24	39.180	38.630	39.590	37.730	-1.370	-3.425%	7.28万	0.00亿	0.000%
2026-06-23	41.420	40.000	41.450	39.670	-2.210	-5.236%	9.25万	0.00亿	0.000%
2026-06-22	40.440	42.210	42.430	39.600	2.360	5.922%	14.73万	0.00亿	0.000%
2026-06-18	37.000	39.850	40.970	36.930	2.520	6.751%	11.12万	0.00亿	0.000%
2026-06-17	38.400	37.330	38.720	37.050	-1.510	-3.888%	5.92万	0.00亿	0.000%
2026-06-16	38.180	38.840	39.420	37.830	0.460	1.199%	7.37万	0.00亿	0.000%
2026-06-15	38.400	38.380	38.680	37.910	0.360	0.947%	5.40万	0.00亿	0.000%
2026-06-12	36.210	38.020	38.600	36.210	2.120	5.905%	8.12万	0.00亿	0.000%
2026-06-11	36.200	35.900	36.770	35.490	-0.640	-1.752%	2.80万	0.00亿	0.000%
2026-06-10	35.860	36.540	36.880	35.750	0.460	1.275%	3.38万	0.00亿	0.000%
2026-06-09	35.450	36.080	36.180	34.690	0.940	2.675%	3.70万	0.00亿	0.000%
2026-06-08	35.910	35.140	36.360	34.600	-1.460	-3.989%	3.74万	0.00亿	0.000%
2026-06-05	35.200	36.600	37.400	34.950	1.140	3.215%	4.89万	0.00亿	0.000%
2026-06-04	36.330	35.460	36.350	34.830	-0.900	-2.475%	3.09万	0.00亿	0.000%
2026-06-03	35.750	36.360	36.650	35.510	0.540	1.508%	2.87万	0.00亿	0.000%
2026-06-02	35.850	35.820	36.030	34.720	0.000	0.000%	2.82万	0.00亿	0.000%
2026-06-01	35.350	35.820	36.520	35.330	0.180	0.505%	2.36万	0.00亿	0.000%
2026-05-29	37.840	35.640	38.000	35.440	-2.190	-5.789%	4.98万	0.00亿	0.000%
2026-05-28	36.340	37.830	37.910	36.260	1.240	3.389%	3.75万	0.00亿	0.000%
2026-05-27	37.830	36.590	38.010	36.250	-1.210	-3.201%	3.82万	0.00亿	0.000%
2026-05-26	38.090	37.800	38.220	37.160	-0.260	-0.683%	2.86万	0.00亿	0.000%
2026-05-25	37.790	38.060	38.290	37.300	0.270	0.714%	2.84万	0.00亿	0.000%
2026-05-22	36.550	37.790	37.950	36.400	1.330	3.648%	3.80万	0.00亿	0.000%
2026-05-21	37.740	36.460	38.000	36.300	-1.110	-2.954%	3.57万	0.00亿	0.000%
2026-05-20	37.220	37.570	37.920	36.760	0.150	0.401%	2.94万	0.00亿	0.000%
2026-05-19	37.750	37.420	37.970	36.980	-0.420	-1.110%	2.68万	0.00亿	0.000%
2026-05-18	37.840	37.840	38.230	37.260	-0.240	-0.630%	2.33万	0.00亿	0.000%
2026-05-15	37.930	38.080	38.930	37.660	0.150	0.395%	3.71万	0.00亿	0.000%
2026-05-14	38.540	37.930	38.650	37.750	-0.530	-1.378%	2.89万	0.00亿	0.000%
2026-05-13	37.710	38.460	38.490	37.570	0.450	1.184%	2.71万	0.00亿	0.000%
2026-05-12	39.170	38.010	39.180	37.930	-1.160	-2.961%	4.46万	0.00亿	0.000%
2026-05-11	38.310	39.170	39.290	38.310	0.860	2.245%	4.98万	0.00亿	0.000%
2026-05-08	37.900	38.310	38.550	37.670	0.410	1.082%	3.52万	0.00亿	0.000%
2026-05-07	37.850	37.900	37.990	37.500	0.130	0.344%	3.27万	0.00亿	0.000%
2026-05-06	37.350	37.770	37.940	37.100	0.480	1.287%	4.61万	0.00亿	0.000%
2026-04-30	37.000	37.290	37.440	36.600	0.290	0.784%	3.65万	0.00亿	0.000%
2026-04-29	35.650	37.000	37.150	35.650	1.350	3.787%	4.86万	0.00亿	0.000%
2026-04-28	35.580	35.650	36.230	35.430	0.240	0.678%	2.18万	0.00亿	0.000%
2026-04-27	35.270	35.410	35.550	34.820	0.040	0.113%	1.44万	0.00亿	0.000%
2026-04-24	35.550	35.370	35.550	34.950	-0.260	-0.730%	1.83万	0.00亿	0.000%
2026-04-23	36.740	35.630	36.850	35.500	-1.110	-3.021%	2.86万	0.00亿	0.000%
2026-04-22	36.770	36.740	36.880	36.370	-0.200	-0.541%	2.00万	0.00亿	0.000%
2026-04-21	37.190	36.940	37.310	36.810	-0.250	-0.672%	1.78万	0.00亿	0.000%
2026-04-20	36.790	37.190	37.230	36.740	0.290	0.786%	2.26万	0.00亿	0.000%
2026-04-17	36.550	36.900	37.110	36.350	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-16	36.750	36.950	37.010	36.610	0.160	0.430%	1.62万	0.60亿	1.290%
2026-04-15	36.900	36.790	37.320	36.710	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-14	37.050	36.920	37.050	36.560	0.200	0.545%	2.27万	0.00亿	0.000%
2026-04-13	36.570	36.720	37.110	36.510	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-10	37.120	36.640	37.520	36.590	0.000	0.000%	3.61万	0.00亿	0.000%
2026-04-09	36.250	36.220	36.680	36.000	0.000	0.000%	2.85万	0.00亿	0.000%
2026-04-08	36.260	36.410	36.480	36.080	0.000	0.000%	2.97万	0.00亿	0.000%
2026-04-07	35.190	35.670	35.840	34.890	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-03	35.490	34.890	35.700	34.750	0.000	0.000%	1.40万	0.00亿	0.000%
2026-04-02	35.890	35.490	36.180	35.260	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-01	35.950	36.050	36.250	35.830	0.000	0.000%	1.78万	0.00亿	0.000%