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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.34 | 5.53 | 5.32 | 5.47 | +2.82% | 8.56 | 4.78% |
| 2025-06-23 | 5.20 | 5.33 | 5.17 | 5.32 | +1.72% | 5.47 | 3.16% |
| 2025-06-20 | 5.48 | 5.52 | 5.23 | 5.23 | -4.04% | 8.12 | 4.65% |
| 2025-06-19 | 5.49 | 5.63 | 5.44 | 5.45 | -1.27% | 8.98 | 4.95% |
| 2025-06-18 | 5.60 | 5.64 | 5.48 | 5.52 | -3.16% | 10.09 | 5.56% |
| 2025-06-17 | 5.78 | 5.88 | 5.65 | 5.70 | +0.89% | 14.07 | 7.44% |
| 2025-06-16 | 5.55 | 5.74 | 5.52 | 5.65 | +1.07% | 10.62 | 5.72% |
| 2025-06-13 | 5.78 | 5.80 | 5.54 | 5.59 | -4.44% | 15.97 | 8.63% |
| 2025-06-12 | 5.66 | 5.99 | 5.64 | 5.85 | +1.74% | 23.62 | 12.34% |
| 2025-06-11 | 5.52 | 5.84 | 5.50 | 5.75 | +3.42% | 23.37 | 12.53% |
| 2025-06-10 | 5.44 | 5.61 | 5.27 | 5.56 | +2.39% | 15.97 | 8.91% |
| 2025-06-09 | 5.36 | 5.45 | 5.33 | 5.43 | +1.69% | 7.43 | 4.19% |
| 2025-06-06 | 5.45 | 5.47 | 5.31 | 5.34 | -2.20% | 7.48 | 4.26% |
| 2025-06-05 | 5.39 | 5.51 | 5.36 | 5.46 | +0.92% | 10.72 | 5.99% |
| 2025-06-04 | 5.35 | 5.48 | 5.32 | 5.41 | +0.37% | 9.15 | 5.16% |
| 2025-06-03 | 5.20 | 5.53 | 5.17 | 5.39 | +2.67% | 13.36 | 7.51% |
| 2025-05-30 | 5.24 | 5.40 | 5.23 | 5.25 | -0.38% | 8.22 | 4.71% |
| 2025-05-29 | 5.15 | 5.31 | 5.15 | 5.27 | +1.74% | 6.81 | 3.95% |
| 2025-05-28 | 5.30 | 5.32 | 5.16 | 5.18 | -2.63% | 6.90 | 4.04% |
| 2025-05-27 | 5.31 | 5.42 | 5.23 | 5.32 | -0.93% | 7.31 | 4.19% |