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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.65 | 5.68 | 5.34 | 5.36 | -6.29% | 21.01 | 11.74% |
| 2026-01-15 | 5.98 | 5.98 | 5.58 | 5.72 | -5.30% | 28.39 | 15.08% |
| 2026-01-14 | 5.81 | 6.40 | 5.80 | 6.04 | +0.67% | 47.03 | 23.30% |
| 2026-01-13 | 6.00 | 6.61 | 5.65 | 6.00 | +1.69% | 53.41 | 26.97% |
| 2026-01-12 | 5.53 | 6.13 | 5.42 | 5.90 | +9.26% | 44.25 | 23.22% |
| 2026-01-09 | 5.07 | 5.45 | 5.05 | 5.40 | +5.26% | 29.38 | 16.97% |
| 2026-01-08 | 5.02 | 5.25 | 4.93 | 5.13 | +1.99% | 18.68 | 11.13% |
| 2026-01-07 | 5.16 | 5.26 | 4.98 | 5.03 | -2.14% | 18.26 | 10.90% |
| 2026-01-06 | 5.29 | 5.30 | 5.07 | 5.14 | -3.75% | 27.92 | 16.47% |
| 2026-01-05 | 4.72 | 5.51 | 4.72 | 5.34 | +16.34% | 36.47 | 21.45% |
| 2025-12-31 | 4.46 | 4.65 | 4.45 | 4.59 | +2.68% | 7.01 | 4.65% |
| 2025-12-30 | 4.42 | 4.52 | 4.41 | 4.47 | +1.13% | 4.00 | 2.71% |
| 2025-12-29 | 4.48 | 4.50 | 4.42 | 4.42 | -1.34% | 2.91 | 1.99% |
| 2025-12-26 | 4.47 | 4.52 | 4.45 | 4.48 | +0.22% | 3.05 | 2.07% |
| 2025-12-25 | 4.46 | 4.49 | 4.43 | 4.47 | +0.22% | 2.67 | 1.82% |
| 2025-12-24 | 4.41 | 4.46 | 4.41 | 4.46 | +0.91% | 2.10 | 1.44% |
| 2025-12-23 | 4.48 | 4.48 | 4.42 | 4.42 | -1.34% | 2.53 | 1.73% |
| 2025-12-22 | 4.50 | 4.52 | 4.48 | 4.48 | -0.44% | 2.49 | 1.69% |
| 2025-12-19 | 4.48 | 4.51 | 4.44 | 4.50 | +1.12% | 2.68 | 1.82% |
| 2025-12-18 | 4.42 | 4.50 | 4.40 | 4.45 | +0.23% | 2.65 | 1.81% |