天玛智控(688570)股票信息
| 股票代码 | 688570 |
| 股票名称 | 天玛智控 |
| 最新价/元 | 18.86 |
| 涨跌额/元 | -1.36 |
| 涨跌幅/% | -6.73 |
| 买入/元 | 18.86 |
| 卖出/元 | 18.87 |
| 昨收/元 | 20.22 |
| 今开/元 | 20.22 |
| 最高/元 | 20.22 |
| 最低/元 | 18.60 |
| 成交量/手 | 23905.40 |
| 成交额/万 | 4581.16 |
| 股净值/元 | 17.63 |
| 市净率 | 1.94 |
| 总市值/万 | 816638.00 |
| 流通值/万 | 133547.66 |
| 换手率/% | 3.38 |
| 入市日期 | 2023-06-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
天玛智控(688570)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 20.22 | 18.86 | -1.36 | -6.73 | 23905.40 | 4581.16 | 3.38 |
| 2024-10-10 | 20.58 | 20.22 | 0.02 | 0.10 | 22028.49 | 4513.12 | 3.11 |
| 2024-10-09 | 21.80 | 20.20 | -2.47 | -10.90 | 46764.27 | 9834.47 | 6.60 |
| 2024-10-08 | 22.71 | 22.67 | 3.25 | 16.74 | 98084.27 | 21605.62 | 13.85 |
| 2024-09-30 | 18.10 | 19.42 | 2.31 | 13.50 | 60449.02 | 11294.69 | 8.54 |
| 2024-09-27 | 16.59 | 17.11 | 0.95 | 5.88 | 14442.93 | 2430.47 | 2.04 |
| 2024-09-26 | 15.62 | 16.16 | 0.48 | 3.06 | 13193.88 | 2098.33 | 1.86 |
| 2024-09-25 | 15.71 | 15.68 | 0.15 | 0.97 | 15529.28 | 2459.89 | 2.19 |
| 2024-09-24 | 14.99 | 15.53 | 0.61 | 4.09 | 11746.25 | 1794.95 | 1.66 |
| 2024-09-23 | 14.88 | 14.92 | 0.09 | 0.61 | 4754.81 | 708.69 | 0.67 |
| 2024-09-20 | 15.12 | 14.83 | -0.21 | -1.40 | 4346.09 | 646.61 | 0.61 |
| 2024-09-19 | 14.78 | 15.04 | 0.42 | 2.87 | 5704.52 | 850.58 | 0.81 |
| 2024-09-18 | 14.77 | 14.62 | 0.00 | 0.00 | 4073.85 | 593.95 | 0.58 |
| 2024-09-13 | 15.07 | 14.62 | -0.30 | -2.01 | 6643.85 | 980.76 | 0.94 |
| 2024-09-12 | 15.35 | 14.92 | -0.22 | -1.45 | 7081.25 | 1071.75 | 1.00 |
| 2024-09-11 | 15.40 | 15.14 | -0.26 | -1.69 | 6079.20 | 924.51 | 0.86 |
| 2024-09-10 | 15.41 | 15.40 | 0.05 | 0.33 | 4315.62 | 661.63 | 0.61 |
| 2024-09-09 | 15.34 | 15.35 | -0.08 | -0.52 | 5462.51 | 838.35 | 0.77 |
| 2024-09-06 | 15.98 | 15.43 | -0.49 | -3.08 | 6418.10 | 1000.75 | 0.91 |
| 2024-09-05 | 15.95 | 15.92 | 0.10 | 0.63 | 3120.62 | 497.86 | 0.44 |
| 2024-09-04 | 15.95 | 15.82 | -0.14 | -0.88 | 4510.82 | 715.88 | 0.64 |
| 2024-09-03 | 16.00 | 15.96 | -0.04 | -0.25 | 4512.24 | 723.40 | 0.64 |
| 2024-09-02 | 16.41 | 16.00 | -0.45 | -2.74 | 6286.04 | 1019.21 | 0.89 |
| 2024-08-30 | 16.15 | 16.45 | 0.26 | 1.61 | 8072.40 | 1332.34 | 1.14 |
| 2024-08-29 | 15.72 | 16.19 | 0.47 | 2.99 | 5753.22 | 924.08 | 0.81 |
| 2024-08-28 | 15.69 | 15.72 | -0.23 | -1.44 | 5988.11 | 939.12 | 0.85 |
| 2024-08-27 | 16.34 | 15.95 | -0.20 | -1.24 | 3818.71 | 612.14 | 0.54 |
| 2024-08-26 | 16.01 | 16.15 | 0.17 | 1.06 | 4321.81 | 697.33 | 0.61 |
| 2024-08-23 | 16.02 | 15.98 | -0.10 | -0.62 | 6981.35 | 1111.56 | 0.98 |
| 2024-08-22 | 16.52 | 16.08 | -0.47 | -2.84 | 8194.01 | 1337.38 | 1.15 |
| 2024-08-21 | 16.58 | 16.55 | -0.12 | -0.72 | 5339.68 | 885.78 | 0.75 |
| 2024-08-20 | 17.18 | 16.67 | -0.36 | -2.11 | 6505.12 | 1093.28 | 0.92 |
| 2024-08-19 | 17.32 | 17.03 | -0.28 | -1.62 | 5136.79 | 885.26 | 0.72 |
| 2024-08-16 | 17.61 | 17.31 | -0.20 | -1.14 | 5189.07 | 904.39 | 0.73 |
| 2024-08-15 | 17.50 | 17.51 | 0.01 | 0.06 | 6420.87 | 1125.84 | 0.90 |
| 2024-08-14 | 17.89 | 17.50 | -0.35 | -1.96 | 6149.90 | 1084.46 | 0.87 |
| 2024-08-13 | 18.08 | 17.85 | -0.25 | -1.38 | 7815.97 | 1395.56 | 1.10 |
| 2024-08-12 | 18.26 | 18.10 | -0.17 | -0.93 | 3712.28 | 674.67 | 0.52 |
| 2024-08-09 | 18.52 | 18.27 | -0.18 | -0.98 | 3056.90 | 562.48 | 0.43 |
| 2024-08-08 | 18.50 | 18.45 | -0.09 | -0.49 | 3801.73 | 699.04 | 0.54 |
| 2024-08-07 | 18.71 | 18.54 | 0.02 | 0.11 | 3388.41 | 631.46 | 0.48 |
| 2024-08-06 | 18.48 | 18.52 | 0.27 | 1.48 | 4628.89 | 852.85 | 0.65 |
| 2024-08-05 | 18.76 | 18.25 | -0.57 | -3.03 | 6479.34 | 1204.30 | 0.91 |
| 2024-08-02 | 19.08 | 18.82 | -0.35 | -1.83 | 5647.77 | 1071.94 | 0.80 |
| 2024-08-01 | 19.50 | 19.17 | -0.07 | -0.36 | 4593.34 | 882.23 | 0.65 |
| 2024-07-31 | 18.74 | 19.24 | 0.64 | 3.44 | 7980.07 | 1525.84 | 1.12 |
| 2024-07-30 | 18.51 | 18.60 | 0.04 | 0.22 | 3332.24 | 619.95 | 0.47 |
| 2024-07-29 | 19.03 | 18.56 | -0.19 | -1.01 | 3873.92 | 723.50 | 0.55 |
| 2024-07-26 | 18.20 | 18.75 | 0.50 | 2.74 | 4647.31 | 863.79 | 0.65 |
| 2024-07-25 | 18.21 | 18.25 | 0.00 | 0.00 | 2993.88 | 547.80 | 0.42 |
| 2024-07-24 | 18.77 | 18.25 | -0.39 | -2.09 | 5222.28 | 961.85 | 0.74 |
| 2024-07-23 | 19.00 | 18.64 | -0.48 | -2.51 | 4240.26 | 801.10 | 0.60 |
| 2024-07-22 | 19.10 | 19.12 | 0.15 | 0.79 | 4451.19 | 852.58 | 0.63 |
| 2024-07-19 | 18.66 | 18.97 | 0.25 | 1.34 | 5195.96 | 984.21 | 0.73 |
| 2024-07-18 | 18.71 | 18.72 | -0.01 | -0.05 | 5015.39 | 931.42 | 0.71 |
| 2024-07-17 | 19.00 | 18.73 | -0.15 | -0.79 | 3073.56 | 576.80 | 0.43 |
| 2024-07-16 | 18.80 | 18.88 | 0.16 | 0.86 | 2954.12 | 554.19 | 0.42 |
| 2024-07-15 | 19.09 | 18.72 | -0.39 | -2.04 | 3781.79 | 713.57 | 0.53 |
| 2024-07-12 | 19.30 | 19.11 | -0.05 | -0.26 | 2962.89 | 567.66 | 0.42 |
| 2024-07-11 | 18.90 | 19.16 | 0.56 | 3.01 | 6827.02 | 1301.09 | 0.96 |
| 2024-07-10 | 18.89 | 18.60 | -0.20 | -1.06 | 4580.83 | 857.00 | 0.64 |
| 2024-07-09 | 18.50 | 18.80 | 0.26 | 1.40 | 7570.96 | 1405.08 | 1.07 |
| 2024-07-08 | 19.01 | 18.54 | -0.51 | -2.68 | 5089.56 | 949.22 | 0.72 |
| 2024-07-05 | 19.00 | 19.05 | 0.05 | 0.26 | 4612.93 | 871.63 | 0.65 |
| 2024-07-04 | 19.69 | 19.00 | -0.69 | -3.50 | 10716.04 | 2065.09 | 1.51 |
| 2024-07-03 | 20.20 | 19.69 | -0.66 | -3.24 | 10855.57 | 2156.32 | 1.53 |
| 2024-07-02 | 20.46 | 20.35 | -0.12 | -0.59 | 5229.91 | 1065.60 | 0.74 |
| 2024-07-01 | 20.43 | 20.47 | 0.08 | 0.39 | 3700.74 | 754.39 | 0.52 |
| 2024-06-28 | 20.37 | 20.39 | 0.03 | 0.15 | 4812.09 | 989.02 | 0.68 |
| 2024-06-27 | 20.72 | 20.36 | -0.40 | -1.93 | 6032.05 | 1241.62 | 0.85 |
| 2024-06-26 | 20.17 | 20.76 | 0.44 | 2.17 | 6782.04 | 1393.55 | 0.95 |
| 2024-06-25 | 20.18 | 20.32 | 0.14 | 0.69 | 5940.47 | 1209.91 | 0.84 |
| 2024-06-24 | 21.00 | 20.18 | -0.97 | -4.59 | 9883.79 | 2041.97 | 1.39 |
| 2024-06-21 | 21.12 | 21.15 | -0.25 | -1.17 | 9022.34 | 1899.40 | 1.27 |
| 2024-06-20 | 21.15 | 21.40 | 0.20 | 0.94 | 19752.58 | 4247.94 | 2.78 |
| 2024-06-19 | 21.13 | 21.20 | 0.07 | 0.33 | 5817.68 | 1230.49 | 0.82 |
| 2024-06-18 | 20.91 | 21.13 | 0.22 | 1.05 | 6218.01 | 1311.87 | 0.88 |
| 2024-06-17 | 20.88 | 20.91 | 0.03 | 0.14 | 3588.81 | 750.99 | 0.51 |
| 2024-06-14 | 21.00 | 20.88 | -0.28 | -1.32 | 6346.24 | 1327.39 | 0.89 |
| 2024-06-13 | 20.66 | 21.16 | 0.50 | 2.42 | 13844.30 | 2907.58 | 1.95 |
| 2024-06-12 | 20.50 | 20.66 | 0.16 | 0.78 | 3942.94 | 812.58 | 0.56 |
| 2024-06-11 | 20.41 | 20.50 | 0.03 | 0.15 | 3298.29 | 671.05 | 0.46 |
| 2024-06-07 | 20.30 | 20.47 | 0.27 | 1.34 | 5314.42 | 1081.65 | 0.75 |
| 2024-06-06 | 21.21 | 20.20 | -0.85 | -4.04 | 11994.11 | 2456.87 | 1.69 |
| 2024-06-05 | 20.90 | 21.05 | 0.15 | 0.72 | 6108.08 | 1291.14 | 0.86 |
| 2024-06-04 | 21.08 | 20.90 | -0.15 | -0.71 | 5916.09 | 1229.25 | 1.01 |
| 2024-06-03 | 21.54 | 21.45 | -0.24 | -1.11 | 6789.58 | 1458.63 | 1.16 |
| 2024-05-31 | 21.44 | 21.69 | 0.32 | 1.50 | 6601.47 | 1427.01 | 1.13 |
| 2024-05-30 | 21.39 | 21.37 | -0.02 | -0.09 | 3075.83 | 656.54 | 0.52 |
| 2024-05-29 | 21.50 | 21.39 | -0.09 | -0.42 | 4912.54 | 1053.59 | 0.84 |
| 2024-05-28 | 21.48 | 21.48 | 0.03 | 0.14 | 6148.49 | 1326.00 | 1.05 |
| 2024-05-27 | 21.30 | 21.45 | 0.19 | 0.89 | 6979.50 | 1474.65 | 1.19 |
| 2024-05-24 | 21.69 | 21.26 | -0.44 | -2.03 | 10066.68 | 2162.18 | 1.72 |
| 2024-05-23 | 21.99 | 21.70 | -0.33 | -1.50 | 10411.28 | 2267.38 | 1.78 |
| 2024-05-22 | 21.91 | 22.03 | 0.14 | 0.64 | 9252.58 | 2027.96 | 1.58 |
| 2024-05-21 | 22.38 | 21.89 | -0.45 | -2.01 | 15453.71 | 3405.58 | 2.64 |
| 2024-05-20 | 22.40 | 22.34 | -0.01 | -0.05 | 8566.82 | 1915.67 | 1.46 |
| 2024-05-17 | 22.20 | 22.35 | 0.15 | 0.68 | 9387.36 | 2085.02 | 1.60 |
| 2024-05-16 | 22.30 | 22.20 | -0.02 | -0.09 | 5374.22 | 1197.94 | 0.92 |
| 2024-05-15 | 22.47 | 22.22 | -0.19 | -0.85 | 6962.63 | 1552.29 | 1.19 |
日K线
周K线
月K线
