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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.79 | 5.92 | 5.75 | 5.83 | +0.52% | 12.76 | 6.66% |
| 2025-08-18 | 5.64 | 5.89 | 5.64 | 5.80 | +3.20% | 23.59 | 12.37% |
| 2025-08-15 | 5.55 | 5.65 | 5.52 | 5.62 | +0.72% | 8.34 | 4.54% |
| 2025-08-14 | 5.68 | 5.77 | 5.55 | 5.58 | -1.59% | 11.53 | 6.21% |
| 2025-08-13 | 5.70 | 5.73 | 5.63 | 5.67 | -0.87% | 9.79 | 5.26% |
| 2025-08-12 | 5.63 | 5.80 | 5.61 | 5.72 | +1.42% | 14.31 | 7.61% |
| 2025-08-11 | 5.60 | 5.66 | 5.58 | 5.64 | -0.18% | 7.20 | 3.90% |
| 2025-08-08 | 5.72 | 5.75 | 5.61 | 5.65 | -0.35% | 10.17 | 5.47% |
| 2025-08-07 | 5.71 | 5.73 | 5.62 | 5.67 | -1.05% | 8.87 | 4.77% |
| 2025-08-06 | 5.68 | 5.82 | 5.68 | 5.73 | +0.88% | 11.50 | 6.12% |
| 2025-08-05 | 5.70 | 5.76 | 5.66 | 5.68 | 0.00% | 9.13 | 4.88% |
| 2025-08-04 | 5.65 | 5.73 | 5.59 | 5.68 | -0.35% | 8.56 | 4.61% |
| 2025-08-01 | 5.69 | 5.73 | 5.54 | 5.70 | +0.71% | 11.26 | 6.09% |
| 2025-07-31 | 5.69 | 5.78 | 5.62 | 5.66 | -1.91% | 14.01 | 7.50% |
| 2025-07-30 | 5.55 | 5.86 | 5.49 | 5.77 | +3.78% | 22.00 | 11.83% |
| 2025-07-29 | 5.64 | 5.67 | 5.50 | 5.56 | -0.36% | 7.73 | 4.24% |
| 2025-07-28 | 5.57 | 5.62 | 5.49 | 5.58 | -1.24% | 10.81 | 5.94% |
| 2025-07-25 | 5.54 | 5.75 | 5.48 | 5.65 | +3.10% | 21.07 | 11.36% |
| 2025-07-24 | 5.41 | 5.48 | 5.40 | 5.48 | +1.11% | 6.78 | 3.80% |
| 2025-07-23 | 5.43 | 5.48 | 5.40 | 5.42 | -0.18% | 6.40 | 3.58% |