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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.14 | 5.20 | 5.02 | 5.02 | -2.71% | 7.72 | 4.61% |
| 2026-02-12 | 5.20 | 5.23 | 5.07 | 5.16 | -0.77% | 9.28 | 5.49% |
| 2026-02-11 | 5.32 | 5.37 | 5.18 | 5.20 | -2.62% | 12.30 | 7.11% |
| 2026-02-10 | 5.17 | 5.45 | 5.10 | 5.34 | +3.89% | 19.72 | 11.29% |
| 2026-02-09 | 5.00 | 5.15 | 5.00 | 5.14 | +4.68% | 10.28 | 6.13% |
| 2026-02-06 | 4.94 | 5.00 | 4.81 | 4.91 | -1.21% | 5.97 | 3.69% |
| 2026-02-05 | 4.95 | 5.02 | 4.93 | 4.97 | -0.40% | 5.63 | 3.44% |
| 2026-02-04 | 5.04 | 5.09 | 4.91 | 4.99 | -1.96% | 7.38 | 4.52% |
| 2026-02-03 | 4.97 | 5.10 | 4.97 | 5.09 | +3.88% | 9.05 | 5.45% |
| 2026-02-02 | 4.96 | 5.10 | 4.90 | 4.90 | -4.11% | 9.80 | 5.98% |
| 2026-01-30 | 5.20 | 5.26 | 5.08 | 5.11 | -2.67% | 10.28 | 6.08% |
| 2026-01-29 | 5.07 | 5.44 | 4.99 | 5.25 | +2.94% | 19.34 | 11.10% |
| 2026-01-28 | 5.14 | 5.29 | 5.10 | 5.10 | -1.35% | 8.01 | 4.71% |
| 2026-01-27 | 5.20 | 5.26 | 5.05 | 5.17 | -0.58% | 8.77 | 5.19% |
| 2026-01-26 | 5.41 | 5.45 | 5.13 | 5.20 | -3.88% | 12.59 | 7.31% |
| 2026-01-23 | 5.30 | 5.47 | 5.25 | 5.41 | +2.46% | 13.85 | 7.82% |
| 2026-01-22 | 5.21 | 5.35 | 5.20 | 5.28 | +1.73% | 10.24 | 5.91% |
| 2026-01-21 | 5.18 | 5.28 | 5.14 | 5.19 | -0.57% | 8.34 | 4.87% |
| 2026-01-20 | 5.33 | 5.39 | 5.16 | 5.22 | -0.95% | 11.63 | 6.73% |
| 2026-01-19 | 5.29 | 5.42 | 5.25 | 5.27 | -1.68% | 11.76 | 6.74% |