天玛智控（688570）历史行情

以下为天玛智控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
2026-10-08	14.620	14.310	14.650	14.140	-0.340	-2.321%	92.47万	0.13亿	0.491%
2026-10-07	14.600	14.650	14.690	14.530	0.070	0.480%	46.73万	0.07亿	0.248%
2026-10-06	14.600	14.650	14.690	14.530	0.070	0.480%	46.73万	0.07亿	0.248%
2026-10-05	14.600	14.650	14.690	14.530	0.070	0.480%	46.73万	0.07亿	0.248%
2026-10-02	14.600	14.650	14.690	14.530	0.070	0.480%	46.73万	0.07亿	0.248%
2026-10-01	14.600	14.650	14.690	14.530	0.070	0.480%	46.73万	0.07亿	0.248%
2026-09-30	14.600	14.650	14.690	14.530	0.070	0.480%	46.73万	0.00亿	0.000%
2026-09-29	14.500	14.580	14.660	14.500	-0.030	-0.205%	35.78万	0.00亿	0.000%
2026-09-28	14.680	14.610	14.790	14.480	-0.130	-0.882%	45.42万	0.00亿	0.000%
2026-09-27	14.740	14.740	14.870	14.600	0.000	0.000%	57.98万	0.09亿	0.308%
2026-09-24	14.740	14.740	14.870	14.600	0.000	0.000%	57.98万	0.00亿	0.000%
2026-09-23	14.740	14.740	14.830	14.630	0.020	0.136%	53.59万	0.00亿	0.000%
2026-09-22	14.730	14.720	14.830	14.700	0.000	0.000%	62.00万	0.00亿	0.000%
2026-09-21	14.730	14.720	14.770	14.580	0.140	0.960%	38.42万	0.00亿	0.000%
2026-09-18	14.510	14.580	14.660	14.420	0.080	0.552%	44.85万	0.00亿	0.000%
2026-09-17	14.510	14.500	14.560	14.360	-0.010	-0.069%	35.11万	0.00亿	0.000%
2026-09-16	14.340	14.510	14.540	14.310	0.100	0.694%	30.80万	0.00亿	0.000%
2026-09-15	14.400	14.410	14.650	14.400	-0.170	-1.166%	38.02万	0.00亿	0.000%
2026-09-14	14.370	14.580	14.700	14.360	0.230	1.603%	43.42万	0.00亿	0.000%
2026-09-11	14.440	14.350	14.510	14.260	-0.200	-1.375%	73.05万	0.00亿	0.000%
2026-09-10	14.670	14.550	14.700	14.550	-0.190	-1.289%	49.89万	0.00亿	0.000%
2026-09-09	14.790	14.740	14.860	14.660	-0.120	-0.808%	68.40万	0.00亿	0.000%
2026-09-08	14.840	14.860	14.870	14.670	0.090	0.609%	39.20万	0.00亿	0.000%
2026-09-07	14.760	14.770	14.820	14.660	0.000	0.000%	59.55万	0.00亿	0.000%
2026-09-04	14.750	14.770	15.030	14.750	0.040	0.272%	65.92万	0.00亿	0.000%
2026-09-03	14.870	14.730	14.950	14.680	-0.140	-0.941%	64.14万	0.00亿	0.000%
2026-09-02	14.920	14.870	15.050	14.840	-0.150	-0.999%	70.60万	0.00亿	0.000%
2026-09-01	14.870	15.020	15.280	14.830	0.100	0.670%	106.06万	0.00亿	0.000%
2026-08-31	15.080	14.920	15.310	14.810	-0.440	-2.865%	146.83万	0.00亿	0.000%
2026-08-28	15.280	15.360	15.410	15.280	0.040	0.261%	50.55万	0.00亿	0.000%
2026-08-27	15.270	15.320	15.420	15.270	-0.020	-0.130%	56.25万	0.00亿	0.000%
2026-08-26	15.170	15.340	15.470	15.170	-0.060	-0.390%	73.15万	0.00亿	0.000%
2026-08-25	15.170	15.400	15.470	15.150	0.200	1.316%	69.52万	0.00亿	0.000%
2026-08-24	15.250	15.200	15.330	14.910	-0.050	-0.328%	67.87万	0.00亿	0.000%
2026-08-21	15.200	15.250	15.510	15.200	-0.250	-1.613%	80.95万	0.00亿	0.000%
2026-08-20	14.900	15.500	15.510	14.900	0.330	2.175%	145.09万	0.00亿	0.000%
2026-08-19	15.060	15.170	15.580	14.870	0.030	0.198%	180.46万	0.00亿	0.000%
2026-08-18	15.390	15.140	15.390	15.140	-0.240	-1.560%	72.43万	0.00亿	0.000%
2026-08-17	15.150	15.380	15.420	15.010	0.270	1.787%	102.43万	0.00亿	0.000%
2026-08-14	15.120	15.110	15.220	14.990	-0.010	-0.066%	110.38万	0.00亿	0.000%
2026-08-13	15.390	15.120	15.460	15.110	-0.280	-1.818%	155.46万	0.00亿	0.000%
2026-08-12	15.360	15.400	15.860	15.360	-0.270	-1.723%	242.83万	0.00亿	0.000%
2026-08-11	16.390	15.670	16.740	15.580	0.590	3.912%	411.54万	0.00亿	0.000%
2026-08-10	14.630	15.080	15.160	14.550	0.450	3.076%	123.56万	0.00亿	0.000%
2026-08-07	14.800	14.630	14.800	14.380	-0.080	-0.544%	82.97万	0.00亿	0.000%
2026-08-06	14.730	14.710	14.900	14.500	-0.100	-0.675%	71.15万	0.00亿	0.000%
2026-08-05	15.010	14.810	15.070	14.740	-0.100	-0.671%	76.97万	0.00亿	0.000%
2026-08-04	14.880	14.910	15.020	14.770	0.030	0.202%	73.92万	0.00亿	0.000%
2026-08-03	14.520	14.880	14.880	14.460	0.210	1.431%	69.55万	0.00亿	0.000%
2026-07-31	14.460	14.670	14.730	14.460	0.210	1.452%	84.13万	0.00亿	0.000%
2026-07-30	14.670	14.460	14.750	14.370	-0.140	-0.959%	74.03万	0.00亿	0.000%
2026-07-29	14.260	14.600	14.610	14.260	0.160	1.108%	69.10万	0.00亿	0.000%
2026-07-28	14.150	14.440	14.450	14.150	0.140	0.979%	55.00万	0.00亿	0.000%
2026-07-27	13.920	14.300	14.380	13.910	0.320	2.289%	52.83万	0.00亿	0.000%
2026-07-24	14.190	13.980	14.190	13.920	-0.220	-1.549%	42.33万	0.00亿	0.000%
2026-07-23	14.000	14.200	14.220	13.970	0.200	1.429%	34.99万	0.00亿	0.000%
2026-07-22	14.250	14.000	14.420	13.960	-0.450	-3.114%	89.22万	0.00亿	0.000%
2026-07-21	14.390	14.450	14.470	14.170	0.020	0.139%	62.34万	0.00亿	0.000%
2026-07-20	14.470	14.430	14.670	14.100	0.170	1.192%	79.17万	0.00亿	0.000%
2026-07-17	14.560	14.260	14.730	14.160	-0.300	-2.060%	75.00万	0.00亿	0.000%
2026-07-16	14.900	14.560	14.900	14.490	-0.190	-1.288%	49.94万	0.00亿	0.000%
2026-07-15	14.460	14.750	14.780	14.350	0.290	2.006%	64.80万	0.00亿	0.000%
2026-07-14	14.480	14.460	14.530	14.100	0.110	0.767%	74.81万	0.00亿	0.000%
2026-07-13	14.850	14.350	14.900	14.340	-0.490	-3.302%	80.65万	0.00亿	0.000%
2026-07-10	14.640	14.840	15.020	14.520	0.060	0.406%	102.28万	0.00亿	0.000%
2026-07-09	15.060	14.780	15.250	14.660	-0.320	-2.119%	83.39万	0.00亿	0.000%
2026-07-08	15.090	15.100	15.280	14.740	-0.140	-0.919%	71.46万	0.00亿	0.000%
2026-07-07	15.330	15.240	15.490	15.020	-0.280	-1.804%	82.30万	0.00亿	0.000%
2026-07-06	15.400	15.520	15.650	15.220	0.030	0.194%	100.63万	0.00亿	0.000%
2026-07-03	14.500	15.490	15.570	14.490	0.950	6.534%	223.67万	0.00亿	0.000%
2026-07-02	14.320	14.540	14.700	14.310	0.080	0.553%	89.13万	0.00亿	0.000%
2026-07-01	14.340	14.460	14.570	14.130	0.230	1.616%	86.51万	0.00亿	0.000%
2026-06-30	14.260	14.230	14.300	14.010	0.070	0.494%	84.10万	0.00亿	0.000%
2026-06-29	13.800	14.160	14.310	13.400	0.350	2.534%	131.28万	0.00亿	0.000%
2026-06-26	13.980	13.810	14.250	13.810	-0.280	-1.987%	92.44万	0.00亿	0.000%
2026-06-25	14.470	14.090	14.480	14.000	-0.430	-2.961%	101.78万	0.00亿	0.000%
2026-06-24	15.250	14.520	15.250	14.460	-0.710	-4.662%	149.22万	0.00亿	0.000%
2026-06-23	14.750	15.230	15.490	14.750	0.170	1.129%	100.41万	0.00亿	0.000%
2026-06-22	15.060	15.060	15.300	14.440	0.070	0.467%	119.88万	0.00亿	0.000%
2026-06-18	14.970	14.990	15.190	14.780	-0.110	-0.728%	95.40万	0.00亿	0.000%
2026-06-17	15.580	15.100	15.580	15.040	-0.420	-2.706%	108.03万	0.00亿	0.000%
2026-06-16	15.870	15.520	15.870	15.510	-0.260	-1.648%	109.35万	0.00亿	0.000%
2026-06-15	15.740	15.780	15.920	15.660	0.030	0.190%	79.52万	0.00亿	0.000%
2026-06-12	15.640	15.750	15.920	15.640	0.190	1.221%	72.31万	0.00亿	0.000%
2026-06-11	15.680	15.560	15.760	15.510	-0.120	-0.765%	64.09万	0.00亿	0.000%
2026-06-10	16.000	15.680	16.000	15.580	-0.350	-2.183%	77.05万	0.00亿	0.000%
2026-06-09	16.390	16.030	16.390	15.820	-0.160	-0.988%	122.82万	0.00亿	0.000%
2026-06-08	15.560	16.190	16.240	15.510	0.240	1.505%	165.35万	0.00亿	0.000%
2026-06-05	15.790	15.950	16.130	15.480	0.250	1.592%	122.89万	0.00亿	0.000%
2026-06-04	16.060	15.700	16.170	15.700	-0.350	-2.181%	92.56万	0.00亿	0.000%
2026-06-03	16.170	16.050	16.290	16.000	-0.100	-0.619%	104.56万	0.00亿	0.000%
2026-06-02	16.170	16.150	16.300	16.050	-0.020	-0.124%	104.49万	0.00亿	0.000%
2026-06-01	15.920	16.170	16.210	15.870	0.250	1.570%	114.85万	0.00亿	0.000%
2026-05-29	16.160	15.920	16.370	15.850	-0.420	-2.570%	226.32万	0.00亿	0.000%
2026-05-28	16.550	16.340	16.790	16.180	-0.260	-1.566%	236.07万	0.00亿	0.000%
2026-05-27	17.400	16.600	17.430	16.600	-0.640	-3.712%	370.80万	0.00亿	0.000%
2026-05-26	18.130	17.240	18.420	16.950	-1.080	-5.895%	689.35万	0.00亿	0.000%
2026-05-25	19.100	18.320	19.830	18.290	1.760	10.628%	1,007.92万	0.00亿	0.000%
2026-05-22	16.540	16.560	16.680	16.350	0.050	0.303%	88.72万	0.00亿	0.000%
2026-05-21	16.800	16.510	17.120	16.460	-0.310	-1.843%	94.89万	0.00亿	0.000%
2026-05-20	17.150	16.820	17.150	16.780	-0.320	-1.867%	72.98万	0.00亿	0.000%
2026-05-19	17.060	17.140	17.190	16.870	0.140	0.824%	71.69万	0.00亿	0.000%
2026-05-18	16.900	17.000	17.030	16.760	0.130	0.771%	77.42万	0.00亿	0.000%
2026-05-15	17.020	16.870	17.150	16.800	-0.080	-0.472%	78.24万	0.00亿	0.000%
2026-05-14	17.300	16.950	17.360	16.950	-0.320	-1.853%	83.29万	0.00亿	0.000%
2026-05-13	17.300	17.270	17.390	17.220	-0.100	-0.576%	86.67万	0.00亿	0.000%
2026-05-12	17.690	17.370	17.730	17.330	-0.330	-1.864%	105.84万	0.00亿	0.000%
2026-05-11	17.530	17.700	17.730	17.380	0.220	1.259%	140.54万	0.00亿	0.000%
2026-05-08	17.350	17.480	17.550	17.350	0.070	0.402%	73.44万	0.00亿	0.000%
2026-05-07	17.450	17.410	17.540	17.340	-0.020	-0.115%	68.36万	0.00亿	0.000%
2026-05-06	17.520	17.430	17.700	17.370	-0.040	-0.229%	91.32万	0.00亿	0.000%
2026-04-30	17.050	17.470	17.550	17.050	0.090	0.518%	70.99万	0.00亿	0.000%
2026-04-29	17.080	17.380	17.640	17.080	0.150	0.871%	86.92万	0.00亿	0.000%
2026-04-28	17.720	17.230	17.780	17.080	-0.550	-3.093%	127.00万	0.00亿	0.000%
2026-04-27	17.600	17.780	17.810	17.450	0.180	1.023%	65.07万	0.00亿	0.000%
2026-04-24	17.680	17.600	17.750	17.550	-0.080	-0.452%	31.63万	0.00亿	0.000%
2026-04-23	17.810	17.680	17.890	17.550	-0.170	-0.952%	48.09万	0.00亿	0.000%
2026-04-22	17.900	17.850	18.000	17.680	0.160	0.904%	46.63万	0.00亿	0.000%
2026-04-21	17.820	17.690	17.890	17.690	-0.130	-0.730%	58.44万	0.00亿	0.000%
2026-04-20	17.730	17.820	17.950	17.670	0.100	0.564%	42.61万	0.00亿	0.000%
2026-04-17	17.710	17.720	17.900	17.700	-0.130	-0.728%	48.21万	0.00亿	0.000%
2026-04-16	17.810	17.850	17.880	17.500	0.060	0.337%	53.47万	0.00亿	0.000%
2026-04-15	17.750	17.790	17.810	17.650	0.070	0.395%	46.05万	0.00亿	0.000%
2026-04-14	17.630	17.720	17.770	17.560	0.170	0.969%	59.60万	0.00亿	0.000%
2026-04-13	17.400	17.550	17.740	17.360	0.060	0.343%	69.68万	0.00亿	0.000%
2026-04-10	17.660	17.490	17.660	17.420	0.000	0.000%	49.53万	0.00亿	0.000%
2026-04-09	17.550	17.320	17.720	17.260	0.000	0.000%	82.01万	0.00亿	0.000%
2026-04-08	17.180	17.640	17.700	17.080	0.000	0.000%	81.36万	0.00亿	0.000%
2026-04-07	16.930	17.080	17.230	16.900	0.000	0.000%	40.51万	0.00亿	0.000%
2026-04-03	17.370	16.940	17.420	16.890	0.000	0.000%	43.99万	0.00亿	0.000%
2026-04-02	17.400	17.390	17.640	17.240	0.000	0.000%	45.46万	0.00亿	0.000%
2026-04-01	17.480	17.560	17.600	17.330	0.000	0.000%	59.93万	0.00亿	0.000%