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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.24 | 4.26 | 4.02 | 4.05 | -7.32% | 4.68 | 3.43% |
| 2026-03-20 | 4.50 | 4.55 | 4.37 | 4.37 | -3.32% | 3.59 | 2.46% |
| 2026-03-19 | 4.53 | 4.55 | 4.49 | 4.52 | -1.95% | 3.31 | 2.23% |
| 2026-03-18 | 4.66 | 4.68 | 4.55 | 4.61 | -1.07% | 3.49 | 2.31% |
| 2026-03-17 | 4.65 | 4.73 | 4.63 | 4.66 | +0.22% | 3.75 | 2.44% |
| 2026-03-16 | 4.66 | 4.68 | 4.61 | 4.65 | -0.85% | 2.80 | 1.83% |
| 2026-03-13 | 4.65 | 4.72 | 4.64 | 4.69 | +0.21% | 3.89 | 2.53% |
| 2026-03-12 | 4.67 | 4.75 | 4.64 | 4.68 | -0.85% | 3.90 | 2.53% |
| 2026-03-11 | 4.70 | 4.77 | 4.64 | 4.72 | +0.85% | 4.68 | 3.02% |
| 2026-03-10 | 4.67 | 4.76 | 4.65 | 4.68 | +1.08% | 4.19 | 2.71% |
| 2026-03-09 | 4.56 | 4.67 | 4.51 | 4.63 | -0.22% | 4.01 | 2.67% |
| 2026-03-06 | 4.55 | 4.64 | 4.53 | 4.64 | 0.00% | 3.76 | 2.48% |
| 2026-03-05 | 4.53 | 4.84 | 4.52 | 4.64 | +4.27% | 7.54 | 4.95% |
| 2026-03-04 | 4.43 | 4.52 | 4.40 | 4.45 | -0.45% | 3.49 | 2.37% |
| 2026-03-03 | 4.65 | 4.68 | 4.45 | 4.47 | -3.87% | 6.08 | 4.08% |
| 2026-03-02 | 4.82 | 4.84 | 4.62 | 4.65 | -5.49% | 7.93 | 5.13% |
| 2026-02-27 | 4.89 | 4.95 | 4.87 | 4.92 | +0.41% | 4.24 | 2.62% |
| 2026-02-26 | 4.98 | 5.00 | 4.90 | 4.90 | -1.41% | 5.94 | 3.67% |
| 2026-02-25 | 4.98 | 5.02 | 4.94 | 4.97 | -0.20% | 5.99 | 3.66% |
| 2026-02-24 | 5.12 | 5.14 | 4.96 | 4.98 | -0.80% | 6.35 | 3.86% |