汤姆猫 sz.300459
4.04
-0.25%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.05 | 4.09 | 3.96 | 4.04 | -0.25% | 3.05 | 2.31% |
| 2026-05-21 | 4.13 | 4.21 | 4.03 | 4.05 | -1.46% | 3.83 | 2.82% |
| 2026-05-20 | 4.24 | 4.25 | 4.10 | 4.11 | -4.20% | 4.05 | 2.97% |
| 2026-05-19 | 4.16 | 4.33 | 4.14 | 4.29 | +3.12% | 5.27 | 3.76% |
| 2026-05-18 | 4.07 | 4.20 | 4.06 | 4.16 | +1.46% | 3.33 | 2.45% |
| 2026-05-15 | 4.12 | 4.20 | 4.08 | 4.10 | -0.24% | 3.73 | 2.74% |
| 2026-05-14 | 4.29 | 4.34 | 4.11 | 4.11 | -3.97% | 4.38 | 3.18% |
| 2026-05-13 | 4.24 | 4.30 | 4.23 | 4.28 | +0.47% | 3.29 | 2.34% |
| 2026-05-12 | 4.30 | 4.35 | 4.24 | 4.26 | -1.62% | 4.10 | 2.91% |
| 2026-05-11 | 4.38 | 4.42 | 4.30 | 4.33 | -1.37% | 5.94 | 4.17% |
| 2026-05-08 | 4.32 | 4.57 | 4.30 | 4.39 | +0.92% | 9.57 | 6.53% |
| 2026-05-07 | 4.30 | 4.37 | 4.23 | 4.35 | +1.40% | 6.11 | 4.33% |
| 2026-05-06 | 4.23 | 4.32 | 4.20 | 4.29 | +1.66% | 5.68 | 4.03% |
| 2026-04-30 | 4.15 | 4.28 | 4.12 | 4.22 | +1.20% | 6.55 | 4.73% |
| 2026-04-29 | 3.98 | 4.24 | 3.94 | 4.17 | +7.47% | 9.31 | 6.79% |
| 2026-04-28 | 3.85 | 3.92 | 3.80 | 3.88 | +0.78% | 3.34 | 2.63% |
| 2026-04-27 | 3.88 | 3.89 | 3.77 | 3.85 | -1.03% | 3.12 | 2.48% |
| 2026-04-24 | 3.96 | 3.96 | 3.82 | 3.89 | -2.26% | 3.26 | 2.55% |
| 2026-04-23 | 4.04 | 4.09 | 3.96 | 3.98 | -1.97% | 3.11 | 2.36% |
| 2026-04-22 | 4.09 | 4.10 | 4.03 | 4.06 | -1.22% | 2.90 | 2.18% |