天马科技

603668
🏛️ 中国 →
15.06
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 12.46 12.95 12.21 12.55 18.5M
2021-12-30 11.69 12.60 11.50 12.45 18.6M
2021-12-29 12.10 12.14 11.40 11.55 19.3M
2021-12-28 12.06 12.35 11.86 12.10 14.1M
2021-12-27 12.42 12.50 11.82 12.14 19.7M
2021-12-24 11.88 12.78 11.45 12.64 26.3M
2021-12-23 10.74 11.76 10.69 11.76 14.8M
2021-12-22 10.36 10.96 10.20 10.69 12.3M
2021-12-21 10.25 10.47 9.85 10.32 12.7M
2021-12-20 10.48 10.53 10.07 10.13 12.8M
2021-12-17 10.60 10.68 10.30 10.40 15.4M
2021-12-16 10.73 11.33 10.59 10.65 16.4M
2021-12-15 10.46 10.86 10.34 10.73 15.4M
2021-12-14 10.33 10.87 10.12 10.61 19.9M
2021-12-13 10.25 10.52 9.90 10.33 29.3M
2021-12-10 9.62 10.25 9.31 10.22 30.7M
2021-12-09 9.03 9.83 9.03 9.50 39.0M
2021-12-08 8.21 8.98 8.04 8.98 22.8M
2021-12-07 8.37 8.40 8.07 8.16 10.2M
2021-12-06 8.40 8.49 8.16 8.26 25.4M
2021-12-03 7.69 8.39 7.65 8.39 22.4M
2021-12-02 7.72 7.75 7.60 7.63 3.6M
2021-12-01 7.67 7.73 7.60 7.71 3.2M
2021-11-30 7.80 7.86 7.64 7.67 5.3M
2021-11-29 7.87 7.87 7.68 7.78 6.1M
2021-11-26 7.88 7.98 7.60 7.97 9.4M
2021-11-25 7.90 7.96 7.81 7.87 5.1M
2021-11-24 7.91 7.99 7.82 7.95 5.1M
2021-11-23 8.20 8.23 7.91 7.95 11.1M
2021-11-22 8.00 8.25 7.97 8.23 11.8M
2021-11-19 8.01 8.04 7.84 7.94 5.5M
2021-11-18 7.99 8.12 7.96 8.02 7.6M
2021-11-17 7.92 8.08 7.86 8.04 7.2M
2021-11-16 8.07 8.16 7.91 7.95 7.0M
2021-11-15 7.92 8.16 7.89 8.05 9.1M
2021-11-12 8.04 8.07 7.89 7.92 8.0M
2021-11-11 8.12 8.17 8.01 8.04 7.8M
2021-11-10 8.04 8.15 7.96 8.11 8.1M
2021-11-09 8.17 8.19 8.05 8.08 10.0M
2021-11-08 8.22 8.50 8.05 8.11 14.3M
2021-11-05 8.53 8.59 8.30 8.37 26.3M
2021-11-04 8.00 8.58 7.85 8.45 43.2M
2021-11-03 7.10 7.80 7.08 7.80 12.5M
2021-11-02 7.23 7.23 6.95 7.09 5.5M
2021-11-01 7.38 7.38 7.17 7.21 5.5M
2021-10-29 7.12 7.44 7.12 7.36 4.6M
2021-10-28 7.37 7.42 7.11 7.17 4.8M
2021-10-27 7.56 7.56 7.26 7.37 6.1M
2021-10-26 7.58 7.69 7.50 7.56 5.4M
2021-10-25 7.95 8.12 7.62 7.66 9.1M
2021-10-22 7.78 7.97 7.68 7.93 7.3M
2021-10-21 7.98 8.17 7.75 7.78 5.7M
2021-10-20 8.18 8.20 7.91 7.94 9.3M
2021-10-19 7.85 8.22 7.71 8.16 10.0M
2021-10-18 7.64 7.85 7.49 7.85 4.8M
2021-10-15 7.91 7.98 7.65 7.71 6.8M
2021-10-14 8.10 8.10 7.90 7.93 6.3M
2021-10-13 8.08 8.14 7.94 8.10 9.1M
2021-10-12 7.96 8.33 7.91 8.07 16.0M
2021-10-11 8.08 8.08 7.89 7.97 10.4M
2021-10-08 7.82 8.39 7.81 8.26 17.6M
2021-09-30 7.34 7.98 7.33 7.81 17.0M
2021-09-29 7.57 7.62 7.27 7.33 7.3M
2021-09-28 7.84 7.85 7.53 7.66 7.2M
2021-09-27 7.59 7.81 7.59 7.77 8.7M
2021-09-24 7.64 7.73 7.57 7.59 3.9M
2021-09-23 7.46 7.72 7.45 7.68 5.7M
2021-09-22 7.56 7.56 7.37 7.46 5.0M
2021-09-17 7.62 7.70 7.53 7.58 5.6M
2021-09-16 7.54 7.86 7.48 7.63 12.1M
2021-09-15 7.42 7.52 7.31 7.48 3.0M
2021-09-14 7.55 7.65 7.43 7.47 4.2M
2021-09-13 7.43 7.58 7.43 7.55 3.4M
2021-09-10 7.57 7.63 7.45 7.48 5.3M
2021-09-09 7.63 7.69 7.54 7.57 5.0M
2021-09-08 7.55 7.59 7.47 7.58 5.9M
2021-09-07 7.43 7.67 7.40 7.54 9.1M
2021-09-06 7.35 7.43 7.31 7.41 4.6M
2021-09-03 7.26 7.42 7.24 7.36 5.6M
2021-09-02 7.24 7.29 7.22 7.24 2.9M
2021-09-01 7.26 7.32 7.17 7.26 4.3M
2021-08-31 7.19 7.32 7.17 7.28 5.8M
2021-08-30 7.11 7.19 7.11 7.19 2.5M
2021-08-27 7.15 7.17 7.11 7.12 2.9M
2021-08-26 7.21 7.25 7.09 7.15 5.4M
2021-08-25 7.04 7.56 7.04 7.30 9.7M
2021-08-24 7.09 7.09 7.03 7.06 1.5M
2021-08-23 6.98 7.08 6.98 7.05 1.8M
2021-08-20 7.05 7.06 6.95 7.00 2.2M
2021-08-19 7.06 7.10 7.02 7.05 2.2M
2021-08-18 7.07 7.11 7.04 7.10 2.0M
2021-08-17 7.13 7.18 7.06 7.07 3.1M
2021-08-16 7.17 7.19 7.10 7.15 3.0M
2021-08-13 7.17 7.29 7.14 7.19 3.4M
2021-08-12 7.11 7.22 7.09 7.19 4.4M
2021-08-11 7.14 7.15 7.09 7.11 2.3M
2021-08-10 7.12 7.18 7.07 7.15 2.8M
2021-08-09 7.01 7.17 7.01 7.11 2.2M
2021-08-06 7.07 7.08 6.91 7.04 2.2M
2021-08-05 7.16 7.16 7.07 7.08 1.8M
2021-08-04 7.07 7.18 7.07 7.16 1.8M
2021-08-03 7.26 7.26 7.11 7.12 3.1M
2021-08-02 6.97 7.13 6.95 7.08 2.4M
2021-07-30 7.01 7.02 6.90 6.99 1.6M
2021-07-29 6.95 7.02 6.91 6.99 2.1M
2021-07-28 7.02 7.02 6.80 6.92 3.7M
2021-07-27 7.13 7.21 7.06 7.06 4.0M
2021-07-26 7.15 7.27 7.08 7.19 4.0M
2021-07-23 7.24 7.24 7.15 7.18 4.0M
2021-07-22 7.28 7.32 7.20 7.24 4.0M
2021-07-21 7.32 7.32 7.22 7.27 3.8M
2021-07-20 7.20 7.32 7.17 7.29 2.8M
2021-07-19 7.41 7.44 7.24 7.27 4.6M
2021-07-16 7.39 7.46 7.33 7.40 4.6M
2021-07-15 7.45 7.46 7.35 7.39 4.9M
2021-07-14 7.54 7.67 7.45 7.46 5.7M
2021-07-13 7.58 7.75 7.48 7.62 9.6M
2021-07-12 7.43 7.51 7.36 7.45 4.6M
2021-07-09 7.44 7.46 7.36 7.41 3.0M
2021-07-08 7.46 7.50 7.36 7.48 4.3M
2021-07-07 7.55 7.58 7.41 7.46 4.7M
2021-07-06 7.60 7.66 7.43 7.53 7.5M
2021-07-05 7.30 7.54 7.27 7.53 12.9M
2021-07-02 7.13 7.29 7.08 7.27 5.9M
2021-07-01 7.21 7.23 7.13 7.13 3.1M
2021-06-30 7.24 7.27 7.17 7.21 3.4M
2021-06-29 7.38 7.38 7.23 7.25 4.8M
2021-06-28 7.25 7.37 7.22 7.37 8.3M
2021-06-25 7.18 7.22 7.16 7.21 2.5M
2021-06-24 7.15 7.19 7.12 7.19 2.7M
2021-06-23 7.17 7.19 7.13 7.16 2.4M
2021-06-22 7.18 7.27 7.16 7.19 3.7M
2021-06-21 7.14 7.20 7.12 7.19 2.7M
2021-06-18 7.09 7.15 7.04 7.15 2.4M
2021-06-17 7.09 7.15 7.07 7.09 2.4M
2021-06-16 7.16 7.20 7.13 7.15 1.9M
2021-06-15 7.25 7.30 7.14 7.15 3.7M
2021-06-11 7.25 7.34 7.23 7.28 3.4M
2021-06-10 7.28 7.30 7.22 7.26 2.8M
2021-06-09 7.26 7.29 7.22 7.28 2.1M
2021-06-08 7.26 7.30 7.23 7.25 3.1M
2021-06-07 7.35 7.35 7.26 7.28 3.7M
2021-06-04 7.26 7.41 7.25 7.34 5.5M
2021-06-03 7.28 7.33 7.26 7.29 3.0M
2021-06-02 7.33 7.35 7.27 7.28 3.7M
2021-06-01 7.35 7.35 7.25 7.34 4.5M
2021-05-31 7.31 7.38 7.30 7.35 4.8M
2021-05-28 7.31 7.34 7.24 7.30 4.6M
2021-05-27 7.33 7.35 7.26 7.28 4.6M
2021-05-26 7.20 7.35 7.18 7.32 7.1M
2021-05-25 7.17 7.22 7.13 7.19 3.7M
2021-05-24 7.19 7.26 7.17 7.23 4.2M
2021-05-21 7.15 7.17 7.12 7.13 2.2M
2021-05-20 7.14 7.16 7.10 7.12 2.9M
2021-05-19 7.15 7.24 7.13 7.17 2.4M
2021-05-18 7.14 7.19 7.11 7.19 2.4M
2021-05-17 7.24 7.24 7.13 7.15 4.8M
2021-05-14 7.30 7.33 7.25 7.30 4.1M
2021-05-13 7.34 7.35 7.27 7.30 3.9M
2021-05-12 7.24 7.41 7.21 7.36 6.3M
2021-05-11 7.25 7.33 7.19 7.29 5.7M
2021-05-10 7.14 7.27 7.11 7.27 4.8M
2021-05-07 7.17 7.20 7.12 7.16 3.2M
2021-05-06 7.16 7.28 7.15 7.20 4.2M
2021-04-30 7.24 7.24 7.09 7.10 4.2M
2021-04-29 7.18 7.26 7.11 7.25 3.7M
2021-04-28 7.10 7.19 7.10 7.17 3.1M
2021-04-27 7.24 7.25 7.04 7.11 6.0M
2021-04-26 7.25 7.37 7.24 7.24 4.8M
2021-04-23 7.44 7.44 7.27 7.29 8.4M
2021-04-22 7.42 7.48 7.40 7.46 6.8M
2021-04-21 7.60 7.61 7.42 7.43 11.1M
2021-04-20 7.58 7.73 7.53 7.65 14.5M
2021-04-19 7.50 7.63 7.46 7.58 17.4M
2021-04-16 7.59 7.80 7.51 7.68 19.8M
2021-04-15 8.01 8.33 7.63 7.67 40.6M
2021-04-14 9.76 9.76 8.42 8.48 59.2M
2021-04-13 8.87 8.87 8.76 8.87 9.0M
2021-04-12 8.06 8.06 7.91 8.06 10.7M
2021-04-09 7.28 7.36 7.24 7.33 1.7M
2021-04-08 7.36 7.38 7.21 7.30 2.5M
2021-04-07 7.35 7.47 7.28 7.38 2.0M
2021-04-06 7.31 7.35 7.30 7.33 1.6M
2021-04-02 7.23 7.28 7.18 7.27 1.5M
2021-04-01 7.26 7.26 7.17 7.20 1.7M
2021-03-31 7.25 7.29 7.22 7.27 1.3M
2021-03-30 7.34 7.35 7.20 7.22 2.4M
2021-03-29 7.39 7.41 7.32 7.33 2.6M
2021-03-26 7.42 7.45 7.36 7.39 2.4M
2021-03-25 7.49 7.49 7.38 7.42 2.8M
2021-03-24 7.42 7.55 7.39 7.50 4.4M
2021-03-23 7.45 7.48 7.33 7.36 2.5M
2021-03-22 7.40 7.47 7.39 7.45 2.7M
2021-03-19 7.30 7.40 7.25 7.34 1.6M
2021-03-18 7.45 7.46 7.33 7.34 2.2M
2021-03-17 7.43 7.52 7.40 7.49 2.9M
2021-03-16 7.34 7.43 7.31 7.42 2.3M
2021-03-15 7.32 7.37 7.25 7.35 1.6M
2021-03-12 7.25 7.41 7.20 7.35 2.7M
2021-03-11 7.18 7.29 7.05 7.26 2.5M
2021-03-10 7.26 7.30 7.13 7.18 1.9M
2021-03-09 7.37 7.42 7.06 7.24 3.6M
2021-03-08 7.55 7.59 7.39 7.41 3.4M
2021-03-05 7.44 7.58 7.38 7.54 4.2M
2021-03-04 7.39 7.44 7.36 7.42 3.4M
2021-03-03 7.33 7.46 7.32 7.41 4.4M
2021-03-02 7.50 7.52 7.25 7.33 3.6M
2021-03-01 7.43 7.47 7.33 7.47 3.0M
2021-02-26 7.31 7.47 7.30 7.37 3.8M
2021-02-25 7.50 7.52 7.34 7.36 2.5M
2021-02-24 7.50 7.56 7.42 7.47 2.7M
2021-02-23 7.73 7.76 7.48 7.50 4.6M
2021-02-22 7.83 7.87 7.66 7.70 7.5M
2021-02-19 7.38 7.70 7.32 7.68 5.3M
2021-02-18 7.60 7.98 7.36 7.40 4.7M
2021-02-10 7.04 7.35 7.04 7.34 5.1M
2021-02-09 7.07 7.10 6.91 7.03 2.7M
2021-02-08 7.16 7.19 7.03 7.06 3.1M
2021-02-05 6.98 7.18 6.91 7.14 4.1M
2021-02-04 7.05 7.08 6.85 6.97 3.4M
2021-02-03 7.04 7.20 7.04 7.15 2.5M
2021-02-02 7.09 7.14 7.00 7.07 2.1M
2021-02-01 6.93 7.20 6.69 7.08 3.4M
2021-01-29 7.12 7.15 6.86 6.91 3.9M
2021-01-28 7.09 7.28 7.03 7.12 2.6M
2021-01-27 7.26 7.26 7.08 7.11 3.0M
2021-01-26 7.05 7.29 7.05 7.18 3.8M
2021-01-25 7.44 7.44 7.11 7.13 4.0M
2021-01-22 7.47 7.58 7.42 7.45 2.9M
2021-01-21 7.35 7.48 7.35 7.41 2.1M
2021-01-20 7.49 7.50 7.36 7.40 2.1M
2021-01-19 7.49 7.55 7.41 7.49 2.4M
2021-01-18 7.51 7.59 7.43 7.49 2.8M
2021-01-15 7.17 7.47 7.15 7.41 2.9M
2021-01-14 7.10 7.28 7.10 7.20 3.2M
2021-01-13 7.36 7.38 7.03 7.08 4.5M
2021-01-12 7.25 7.49 7.25 7.35 3.3M
2021-01-11 7.69 7.69 7.30 7.42 5.6M
2021-01-08 7.84 7.84 7.54 7.71 4.7M
2021-01-07 7.93 8.07 7.75 7.84 5.1M
2021-01-06 8.11 8.28 8.00 8.07 5.0M
2021-01-05 8.10 8.30 8.05 8.22 6.2M
2021-01-04 7.83 8.21 7.80 8.18 6.0M