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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.46 | 5.48 | 5.39 | 5.43 | -0.91% | 5.72 | 3.21% |
| 2025-07-21 | 5.42 | 5.51 | 5.41 | 5.48 | +1.29% | 7.19 | 4.01% |
| 2025-07-18 | 5.45 | 5.49 | 5.39 | 5.41 | -0.92% | 5.98 | 3.35% |
| 2025-07-17 | 5.39 | 5.46 | 5.36 | 5.46 | +0.92% | 5.92 | 3.33% |
| 2025-07-16 | 5.39 | 5.49 | 5.38 | 5.41 | +0.56% | 6.53 | 3.65% |
| 2025-07-15 | 5.42 | 5.46 | 5.33 | 5.38 | -0.74% | 5.49 | 3.10% |
| 2025-07-14 | 5.51 | 5.52 | 5.40 | 5.42 | -1.81% | 6.53 | 3.67% |
| 2025-07-11 | 5.48 | 5.55 | 5.38 | 5.52 | +0.55% | 9.03 | 5.03% |
| 2025-07-10 | 5.50 | 5.56 | 5.47 | 5.49 | -0.72% | 6.01 | 3.33% |
| 2025-07-09 | 5.50 | 5.60 | 5.50 | 5.53 | +0.18% | 8.67 | 4.76% |
| 2025-07-08 | 5.46 | 5.57 | 5.43 | 5.52 | +0.91% | 7.64 | 4.22% |
| 2025-07-07 | 5.48 | 5.55 | 5.43 | 5.47 | -1.08% | 5.55 | 3.09% |
| 2025-07-04 | 5.50 | 5.60 | 5.48 | 5.53 | +0.55% | 9.43 | 5.18% |
| 2025-07-03 | 5.49 | 5.54 | 5.44 | 5.50 | +0.36% | 4.68 | 2.60% |
| 2025-07-02 | 5.53 | 5.54 | 5.45 | 5.48 | -1.62% | 5.93 | 3.29% |
| 2025-07-01 | 5.61 | 5.64 | 5.51 | 5.57 | -0.54% | 7.40 | 4.06% |
| 2025-06-30 | 5.45 | 5.65 | 5.45 | 5.60 | +3.32% | 12.78 | 6.97% |
| 2025-06-27 | 5.44 | 5.50 | 5.39 | 5.42 | -0.55% | 6.10 | 3.41% |
| 2025-06-26 | 5.50 | 5.55 | 5.44 | 5.45 | -1.27% | 7.40 | 4.10% |
| 2025-06-25 | 5.48 | 5.53 | 5.41 | 5.52 | +0.91% | 8.51 | 4.74% |