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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.39 | 4.45 | 4.35 | 4.44 | +1.37% | 3.01 | 2.08% |
| 2025-12-16 | 4.46 | 4.47 | 4.37 | 4.38 | -1.79% | 2.92 | 2.02% |
| 2025-12-15 | 4.47 | 4.52 | 4.42 | 4.46 | -0.89% | 2.83 | 1.92% |
| 2025-12-12 | 4.50 | 4.54 | 4.49 | 4.50 | -0.22% | 2.69 | 1.81% |
| 2025-12-11 | 4.64 | 4.64 | 4.50 | 4.51 | -2.59% | 3.77 | 2.52% |
| 2025-12-10 | 4.60 | 4.65 | 4.58 | 4.63 | +0.22% | 2.86 | 1.89% |
| 2025-12-09 | 4.68 | 4.71 | 4.61 | 4.62 | -1.91% | 4.03 | 2.63% |
| 2025-12-08 | 4.68 | 4.75 | 4.68 | 4.71 | 0.00% | 4.24 | 2.73% |
| 2025-12-05 | 4.70 | 4.71 | 4.63 | 4.71 | +1.07% | 3.39 | 2.20% |
| 2025-12-04 | 4.70 | 4.74 | 4.65 | 4.66 | -0.85% | 3.47 | 2.26% |
| 2025-12-03 | 4.88 | 4.90 | 4.68 | 4.70 | -3.29% | 6.17 | 3.96% |
| 2025-12-02 | 4.98 | 4.99 | 4.85 | 4.86 | -3.38% | 7.20 | 4.47% |
| 2025-12-01 | 5.00 | 5.13 | 4.95 | 5.03 | +1.62% | 7.66 | 4.62% |
| 2025-11-28 | 4.94 | 5.04 | 4.91 | 4.95 | -0.20% | 6.45 | 3.96% |
| 2025-11-27 | 5.10 | 5.13 | 4.95 | 4.96 | -3.31% | 10.46 | 6.33% |
| 2025-11-26 | 5.20 | 5.29 | 5.10 | 5.13 | -3.75% | 15.32 | 8.97% |
| 2025-11-25 | 5.18 | 5.50 | 5.12 | 5.33 | +2.11% | 26.60 | 15.25% |
| 2025-11-24 | 5.00 | 5.28 | 4.93 | 5.22 | +3.37% | 17.08 | 10.12% |
| 2025-11-21 | 4.86 | 5.19 | 4.86 | 5.05 | +2.02% | 16.24 | 9.84% |
| 2025-11-20 | 4.88 | 5.07 | 4.76 | 4.95 | +2.48% | 11.47 | 7.05% |