天马科技（603668）历史行情

以下为天马科技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
2026-10-09	10.070	10.460	10.730	10.070	-0.730	-6.524%	20.62万	0.00亿	0.000%
2026-10-08	11.800	11.190	11.830	11.140	-0.660	-5.570%	6.22万	0.00亿	0.000%
2026-10-07	12.020	11.850	12.120	11.760	-0.180	-1.496%	462.07万	0.55亿	0.914%
2026-10-06	12.020	11.850	12.120	11.760	-0.180	-1.496%	462.07万	0.55亿	0.914%
2026-10-05	12.020	11.850	12.120	11.760	-0.180	-1.496%	462.07万	0.55亿	0.914%
2026-10-02	12.020	11.850	12.120	11.760	-0.180	-1.496%	462.07万	0.55亿	0.914%
2026-10-01	12.020	11.850	12.120	11.760	-0.180	-1.496%	462.07万	0.55亿	0.914%
2026-09-30	12.020	11.850	12.120	11.760	-0.180	-1.496%	4.62万	0.00亿	0.000%
2026-09-29	11.940	12.030	12.170	11.890	0.010	0.083%	4.29万	0.00亿	0.000%
2026-09-28	12.180	12.020	12.290	11.950	-0.160	-1.314%	5.24万	0.00亿	0.000%
2026-09-27	12.260	12.180	12.410	12.120	-0.100	-0.814%	560.12万	0.69亿	1.107%
2026-09-24	12.260	12.180	12.410	12.120	-0.100	-0.814%	5.60万	0.00亿	0.000%
2026-09-23	12.540	12.280	12.670	12.280	-0.350	-2.771%	6.26万	0.00亿	0.000%
2026-09-22	12.740	12.630	12.790	12.460	-0.020	-0.158%	7.67万	0.00亿	0.000%
2026-09-21	12.920	12.650	12.950	12.270	-0.320	-2.467%	13.98万	0.00亿	0.000%
2026-09-18	12.750	12.970	13.100	12.610	0.220	1.725%	8.21万	0.00亿	0.000%
2026-09-17	12.170	12.750	12.810	12.170	0.420	3.406%	9.89万	0.00亿	0.000%
2026-09-16	12.110	12.330	12.370	12.030	0.140	1.148%	7.02万	0.00亿	0.000%
2026-09-15	12.370	12.190	12.400	12.030	-0.060	-0.490%	9.07万	0.00亿	0.000%
2026-09-14	12.210	12.250	12.440	11.710	0.110	0.906%	11.94万	0.00亿	0.000%
2026-09-11	12.690	12.140	12.700	12.000	-0.520	-4.107%	13.02万	0.00亿	0.000%
2026-09-10	12.940	12.660	13.140	12.630	-0.350	-2.690%	14.08万	0.00亿	0.000%
2026-09-09	13.050	13.010	13.680	12.870	-0.050	-0.383%	24.13万	0.00亿	0.000%
2026-09-08	13.130	13.060	13.660	12.970	-0.060	-0.457%	31.57万	0.00亿	0.000%
2026-09-07	12.040	13.120	13.120	11.700	1.190	9.975%	29.56万	0.00亿	0.000%
2026-09-04	11.340	11.930	12.190	11.270	0.690	6.139%	15.27万	0.00亿	0.000%
2026-09-03	11.350	11.240	11.600	11.150	-0.140	-1.230%	8.33万	0.00亿	0.000%
2026-09-02	10.900	11.380	11.630	10.750	0.390	3.549%	13.45万	0.00亿	0.000%
2026-09-01	10.700	10.990	11.040	10.700	0.190	1.759%	9.38万	0.00亿	0.000%
2026-08-31	10.450	10.800	10.850	10.420	0.290	2.759%	8.70万	0.00亿	0.000%
2026-08-28	10.300	10.510	10.650	10.230	0.220	2.138%	8.14万	0.00亿	0.000%
2026-08-27	10.110	10.290	10.350	10.040	0.180	1.780%	5.68万	0.00亿	0.000%
2026-08-26	9.990	10.110	10.140	9.910	0.120	1.201%	5.19万	0.00亿	0.000%
2026-08-25	9.980	9.990	10.110	9.930	0.030	0.301%	4.28万	0.00亿	0.000%
2026-08-24	10.150	9.960	10.150	9.910	-0.200	-1.969%	3.88万	0.00亿	0.000%
2026-08-21	10.160	10.160	10.210	9.840	0.000	0.000%	4.96万	0.00亿	0.000%
2026-08-20	10.220	10.160	10.260	10.080	-0.040	-0.392%	5.57万	0.00亿	0.000%
2026-08-19	10.600	10.200	10.690	10.200	-0.510	-4.762%	12.28万	0.00亿	0.000%
2026-08-18	10.640	10.710	11.000	10.580	0.140	1.325%	13.96万	0.00亿	0.000%
2026-08-17	10.500	10.570	10.700	10.390	0.080	0.763%	8.09万	0.00亿	0.000%
2026-08-14	10.390	10.490	10.840	10.350	0.110	1.060%	9.37万	0.00亿	0.000%
2026-08-13	10.560	10.380	10.570	10.370	-0.180	-1.705%	5.67万	0.00亿	0.000%
2026-08-12	10.500	10.560	10.630	10.480	0.050	0.476%	5.71万	0.00亿	0.000%
2026-08-11	10.810	10.510	10.890	10.500	-0.410	-3.755%	10.59万	0.00亿	0.000%
2026-08-10	10.530	10.920	10.980	10.410	0.340	3.214%	11.87万	0.00亿	0.000%
2026-08-07	10.600	10.580	10.770	10.410	0.110	1.051%	8.52万	0.00亿	0.000%
2026-08-06	10.650	10.470	10.740	10.200	-0.190	-1.782%	10.89万	0.00亿	0.000%
2026-08-05	10.550	10.660	10.700	10.380	0.070	0.661%	8.85万	0.00亿	0.000%
2026-08-04	10.850	10.590	10.880	10.550	-0.250	-2.306%	9.34万	0.00亿	0.000%
2026-08-03	10.850	10.840	11.000	10.800	-0.110	-1.005%	3.99万	0.00亿	0.000%
2026-07-31	10.810	10.950	10.980	10.670	0.110	1.015%	6.69万	0.00亿	0.000%
2026-07-30	10.730	10.840	10.950	10.650	0.010	0.092%	7.14万	0.00亿	0.000%
2026-07-29	10.990	10.830	11.070	10.710	-0.160	-1.456%	5.72万	0.00亿	0.000%
2026-07-28	10.600	10.990	11.230	10.560	0.240	2.233%	6.57万	0.00亿	0.000%
2026-07-27	10.380	10.750	10.850	10.360	0.290	2.772%	5.21万	0.00亿	0.000%
2026-07-24	10.740	10.460	10.850	10.300	-0.350	-3.238%	5.52万	0.00亿	0.000%
2026-07-23	10.680	10.810	10.840	10.680	0.010	0.093%	5.29万	0.00亿	0.000%
2026-07-22	10.770	10.800	10.940	10.640	0.030	0.279%	7.24万	0.00亿	0.000%
2026-07-21	10.680	10.770	10.880	10.050	0.110	1.032%	14.70万	0.00亿	0.000%
2026-07-20	10.900	10.660	11.020	10.430	-0.230	-2.112%	9.18万	0.00亿	0.000%
2026-07-17	11.080	10.890	11.280	10.740	-0.210	-1.892%	8.38万	0.00亿	0.000%
2026-07-16	11.080	11.100	11.470	11.080	-0.150	-1.333%	5.44万	0.00亿	0.000%
2026-07-15	10.970	11.250	11.870	10.850	0.220	1.995%	10.78万	0.00亿	0.000%
2026-07-14	11.470	11.030	11.630	10.890	-0.450	-3.920%	10.31万	0.00亿	0.000%
2026-07-13	11.800	11.480	11.900	11.300	-0.460	-3.853%	8.05万	0.00亿	0.000%
2026-07-10	12.390	11.940	12.390	11.850	-0.350	-2.848%	8.62万	0.00亿	0.000%
2026-07-09	11.740	12.290	12.330	11.680	0.470	3.976%	9.47万	0.00亿	0.000%
2026-07-08	11.940	11.820	12.030	11.050	-0.120	-1.005%	9.15万	0.00亿	0.000%
2026-07-07	12.120	11.940	12.200	11.820	-0.180	-1.485%	5.72万	0.00亿	0.000%
2026-07-06	12.600	12.120	12.650	12.050	-0.570	-4.492%	7.73万	0.00亿	0.000%
2026-07-03	12.750	12.690	13.020	12.620	-0.180	-1.399%	10.70万	0.00亿	0.000%
2026-07-02	12.510	12.870	13.010	12.500	0.260	2.062%	19.14万	0.00亿	0.000%
2026-07-01	12.620	12.610	12.780	12.380	-0.050	-0.395%	13.38万	0.00亿	0.000%
2026-06-30	12.700	12.660	12.940	12.320	-0.250	-1.936%	27.99万	0.00亿	0.000%
2026-06-29	12.250	12.910	13.180	12.090	0.590	4.789%	30.05万	0.00亿	0.000%
2026-06-26	11.700	12.320	12.920	11.700	0.390	3.269%	16.51万	0.00亿	0.000%
2026-06-25	12.020	11.930	12.050	11.200	0.020	0.168%	11.21万	0.00亿	0.000%
2026-06-24	12.380	11.910	12.540	11.770	-0.350	-2.855%	9.34万	0.00亿	0.000%
2026-06-23	12.210	12.260	12.690	12.190	0.020	0.163%	15.00万	0.00亿	0.000%
2026-06-22	11.150	12.240	12.240	11.140	1.110	9.973%	16.37万	0.00亿	0.000%
2026-06-18	10.500	11.130	11.150	10.360	0.430	4.019%	8.90万	0.00亿	0.000%
2026-06-17	11.120	10.700	11.120	10.650	-0.410	-3.690%	5.15万	0.00亿	0.000%
2026-06-16	11.370	11.110	11.370	10.970	-0.270	-2.373%	4.85万	0.00亿	0.000%
2026-06-15	11.380	11.380	11.680	11.280	-0.010	-0.088%	4.93万	0.00亿	0.000%
2026-06-12	11.190	11.390	11.410	11.010	0.200	1.787%	6.63万	0.00亿	0.000%
2026-06-11	10.600	11.190	11.250	10.430	0.480	4.482%	8.83万	0.00亿	0.000%
2026-06-10	10.500	10.710	10.950	10.460	0.110	1.038%	4.51万	0.00亿	0.000%
2026-06-09	10.600	10.600	10.710	10.400	0.000	0.000%	3.83万	0.00亿	0.000%
2026-06-08	10.790	10.600	11.000	10.460	-0.460	-4.159%	5.74万	0.00亿	0.000%
2026-06-05	11.040	11.060	11.270	10.750	-0.010	-0.090%	7.07万	0.00亿	0.000%
2026-06-04	11.140	11.070	11.450	11.020	-0.040	-0.360%	5.35万	0.00亿	0.000%
2026-06-03	11.360	11.110	11.440	11.060	-0.250	-2.201%	3.70万	0.00亿	0.000%
2026-06-02	11.530	11.360	11.640	11.070	-0.170	-1.474%	5.86万	0.00亿	0.000%
2026-06-01	11.370	11.530	11.940	11.300	0.230	2.035%	5.90万	0.00亿	0.000%
2026-05-29	11.600	11.300	11.600	11.240	-0.240	-2.080%	3.99万	0.00亿	0.000%
2026-05-28	11.510	11.540	11.870	11.350	-0.080	-0.688%	4.59万	0.00亿	0.000%
2026-05-27	11.740	11.620	11.770	11.430	-0.070	-0.599%	5.50万	0.00亿	0.000%
2026-05-26	11.730	11.690	11.830	11.500	-0.190	-1.599%	6.46万	0.00亿	0.000%
2026-05-25	12.380	11.880	12.380	11.770	-0.490	-3.961%	6.85万	0.00亿	0.000%
2026-05-22	12.280	12.370	12.610	12.160	0.070	0.569%	6.27万	0.00亿	0.000%
2026-05-21	12.460	12.300	12.780	12.250	-0.270	-2.148%	5.73万	0.00亿	0.000%
2026-05-20	12.650	12.570	12.660	12.320	0.010	0.080%	5.13万	0.00亿	0.000%
2026-05-19	12.520	12.560	12.730	12.410	0.010	0.080%	4.54万	0.00亿	0.000%
2026-05-18	12.650	12.550	12.780	12.210	-0.300	-2.335%	7.80万	0.00亿	0.000%
2026-05-15	12.730	12.850	12.940	12.560	0.090	0.705%	5.85万	0.00亿	0.000%
2026-05-14	12.850	12.760	12.950	12.420	-0.100	-0.778%	7.62万	0.00亿	0.000%
2026-05-13	12.900	12.860	13.240	12.800	-0.040	-0.310%	8.33万	0.00亿	0.000%
2026-05-12	12.860	12.900	13.000	12.600	0.100	0.781%	7.38万	0.00亿	0.000%
2026-05-11	13.590	12.800	13.590	12.790	-0.800	-5.882%	12.75万	0.00亿	0.000%
2026-05-08	13.700	13.600	13.770	13.430	-0.100	-0.730%	6.65万	0.00亿	0.000%
2026-05-07	13.450	13.700	13.880	13.360	0.220	1.632%	8.59万	0.00亿	0.000%
2026-05-06	13.530	13.480	13.550	13.220	-0.040	-0.296%	8.17万	0.00亿	0.000%
2026-04-30	13.070	13.520	13.730	13.020	0.440	3.364%	10.11万	0.00亿	0.000%
2026-04-29	13.390	13.080	13.480	13.080	-0.370	-2.751%	8.30万	0.00亿	0.000%
2026-04-28	13.320	13.450	13.560	13.270	0.000	0.000%	6.35万	0.00亿	0.000%
2026-04-27	13.600	13.450	13.750	13.380	-0.170	-1.248%	5.12万	0.00亿	0.000%
2026-04-24	13.390	13.620	13.680	13.330	0.190	1.415%	9.16万	0.00亿	0.000%
2026-04-23	14.510	13.430	14.610	13.380	-1.110	-7.634%	18.10万	0.00亿	0.000%
2026-04-22	13.820	14.540	14.600	13.780	0.570	4.080%	14.05万	0.00亿	0.000%
2026-04-21	13.860	13.970	14.180	13.780	0.090	0.648%	11.16万	0.00亿	0.000%
2026-04-20	13.900	13.880	13.940	13.560	0.160	1.166%	9.13万	0.00亿	0.000%
2026-04-17	13.440	13.720	13.750	13.340	0.290	2.159%	11.78万	0.00亿	0.000%
2026-04-16	13.230	13.430	13.690	13.110	0.160	1.206%	19.15万	0.00亿	0.000%
2026-04-15	13.420	13.270	13.520	13.140	-0.330	-2.426%	18.17万	0.00亿	0.000%
2026-04-14	13.730	13.600	14.000	13.470	-0.120	-0.875%	10.44万	0.00亿	0.000%
2026-04-13	14.310	13.720	14.620	13.550	0.000	0.000%	15.80万	0.00亿	0.000%
2026-04-10	14.100	14.210	14.770	13.940	0.000	0.000%	15.91万	0.00亿	0.000%
2026-04-09	13.450	14.070	14.180	13.410	0.000	0.000%	17.11万	0.00亿	0.000%
2026-04-08	13.630	13.600	13.750	13.250	0.000	0.000%	12.68万	0.00亿	0.000%
2026-04-07	13.370	13.530	13.700	13.190	0.000	0.000%	9.13万	0.00亿	0.000%
2026-04-03	13.480	13.370	13.610	13.160	0.000	0.000%	14.50万	0.00亿	0.000%
2026-04-02	13.040	13.560	13.670	13.040	0.000	0.000%	16.94万	0.00亿	0.000%
2026-04-01	12.760	13.090	13.150	12.450	0.000	0.000%	18.37万	0.00亿	0.000%