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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.91 | 4.92 | 4.80 | 4.83 | -3.01% | 7.55 | 4.73% |
| 2025-11-18 | 4.79 | 5.05 | 4.76 | 4.98 | +3.32% | 14.27 | 8.80% |
| 2025-11-17 | 4.64 | 4.82 | 4.63 | 4.82 | +3.43% | 7.89 | 5.05% |
| 2025-11-14 | 4.71 | 4.74 | 4.65 | 4.66 | -1.69% | 3.70 | 2.40% |
| 2025-11-13 | 4.76 | 4.76 | 4.65 | 4.74 | +0.21% | 4.34 | 2.80% |
| 2025-11-12 | 4.70 | 4.78 | 4.67 | 4.73 | +0.85% | 6.82 | 4.38% |
| 2025-11-11 | 4.66 | 4.73 | 4.63 | 4.69 | +0.43% | 3.94 | 2.56% |
| 2025-11-10 | 4.59 | 4.69 | 4.59 | 4.67 | +1.74% | 3.74 | 2.45% |
| 2025-11-07 | 4.63 | 4.65 | 4.59 | 4.59 | -1.29% | 3.20 | 2.11% |
| 2025-11-06 | 4.70 | 4.71 | 4.62 | 4.65 | -1.48% | 3.79 | 2.48% |
| 2025-11-05 | 4.65 | 4.74 | 4.64 | 4.72 | +0.21% | 4.34 | 2.80% |
| 2025-11-04 | 4.70 | 4.72 | 4.64 | 4.71 | -0.21% | 5.04 | 3.28% |
| 2025-11-03 | 4.65 | 4.77 | 4.64 | 4.72 | +1.72% | 7.47 | 4.83% |
| 2025-10-31 | 4.42 | 4.73 | 4.42 | 4.64 | +4.98% | 9.77 | 6.46% |
| 2025-10-30 | 4.48 | 4.51 | 4.42 | 4.42 | -1.56% | 3.87 | 2.64% |
| 2025-10-29 | 4.52 | 4.52 | 4.45 | 4.49 | -0.66% | 3.49 | 2.37% |
| 2025-10-28 | 4.49 | 4.56 | 4.46 | 4.52 | +0.22% | 3.12 | 2.10% |
| 2025-10-27 | 4.62 | 4.62 | 4.49 | 4.51 | -1.74% | 4.47 | 3.00% |
| 2025-10-24 | 4.57 | 4.63 | 4.57 | 4.59 | +0.22% | 2.64 | 1.75% |
| 2025-10-23 | 4.53 | 4.59 | 4.48 | 4.58 | +1.10% | 2.77 | 1.86% |