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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.16 | 4.17 | 4.09 | 4.11 | -1.20% | 2.81 | 2.07% |
| 2026-04-20 | 4.13 | 4.18 | 4.11 | 4.16 | +0.73% | 2.76 | 2.02% |
| 2026-04-17 | 4.16 | 4.16 | 4.09 | 4.13 | -0.72% | 2.79 | 2.06% |
| 2026-04-16 | 4.12 | 4.18 | 4.11 | 4.16 | +1.22% | 3.05 | 2.24% |
| 2026-04-15 | 4.15 | 4.19 | 4.10 | 4.11 | -0.72% | 2.52 | 1.85% |
| 2026-04-14 | 4.15 | 4.19 | 4.10 | 4.14 | +0.49% | 2.29 | 1.69% |
| 2026-04-13 | 4.11 | 4.14 | 4.09 | 4.12 | -0.72% | 2.14 | 1.59% |
| 2026-04-10 | 4.14 | 4.20 | 4.13 | 4.15 | +0.97% | 2.88 | 2.10% |
| 2026-04-09 | 4.20 | 4.21 | 4.10 | 4.11 | -3.52% | 3.72 | 2.73% |
| 2026-04-08 | 4.05 | 4.26 | 4.05 | 4.26 | +7.30% | 5.51 | 4.01% |
| 2026-04-07 | 3.93 | 3.99 | 3.93 | 3.97 | +1.02% | 1.71 | 1.31% |
| 2026-04-03 | 4.10 | 4.12 | 3.93 | 3.93 | -3.91% | 2.91 | 2.22% |
| 2026-04-02 | 4.18 | 4.18 | 4.06 | 4.09 | -2.39% | 2.51 | 1.86% |
| 2026-04-01 | 4.18 | 4.21 | 4.14 | 4.19 | +2.20% | 2.35 | 1.71% |
| 2026-03-31 | 4.16 | 4.22 | 4.10 | 4.10 | -1.44% | 2.16 | 1.58% |
| 2026-03-30 | 4.11 | 4.18 | 4.08 | 4.16 | -0.48% | 2.00 | 1.47% |
| 2026-03-27 | 4.07 | 4.19 | 4.06 | 4.18 | +1.46% | 2.06 | 1.51% |
| 2026-03-26 | 4.22 | 4.26 | 4.10 | 4.12 | -2.60% | 2.50 | 1.82% |
| 2026-03-25 | 4.19 | 4.27 | 4.17 | 4.23 | +1.20% | 2.83 | 2.03% |
| 2026-03-24 | 4.13 | 4.19 | 4.07 | 4.18 | +3.21% | 3.12 | 2.29% |