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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.30 | 5.49 | 5.27 | 5.37 | +0.94% | 10.08 | 5.70% |
| 2025-05-23 | 5.45 | 5.50 | 5.30 | 5.32 | -4.49% | 14.37 | 8.11% |
| 2025-05-22 | 5.30 | 5.64 | 5.24 | 5.57 | +4.11% | 22.53 | 12.56% |
| 2025-05-21 | 5.35 | 5.40 | 5.25 | 5.35 | -1.29% | 10.87 | 6.23% |
| 2025-05-20 | 5.07 | 5.52 | 5.03 | 5.42 | +6.27% | 17.67 | 10.16% |
| 2025-05-19 | 5.09 | 5.11 | 4.98 | 5.10 | +0.39% | 3.90 | 2.35% |
| 2025-05-16 | 5.06 | 5.13 | 5.02 | 5.08 | 0.00% | 3.67 | 2.20% |
| 2025-05-15 | 5.21 | 5.22 | 5.07 | 5.08 | -3.05% | 5.59 | 3.33% |
| 2025-05-14 | 5.17 | 5.30 | 5.14 | 5.24 | +0.96% | 6.76 | 3.96% |
| 2025-05-13 | 5.30 | 5.36 | 5.17 | 5.19 | -0.95% | 7.22 | 4.19% |
| 2025-05-12 | 5.24 | 5.27 | 5.18 | 5.24 | +1.16% | 5.20 | 3.04% |
| 2025-05-09 | 5.29 | 5.31 | 5.17 | 5.18 | -2.45% | 5.24 | 3.06% |
| 2025-05-08 | 5.22 | 5.38 | 5.21 | 5.31 | +1.34% | 7.72 | 4.43% |
| 2025-05-07 | 5.30 | 5.38 | 5.19 | 5.24 | -0.76% | 7.96 | 4.61% |
| 2025-05-06 | 5.09 | 5.31 | 5.07 | 5.28 | +4.76% | 9.14 | 5.34% |