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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.51 | 4.58 | 4.50 | 4.53 | 0.00% | 2.62 | 1.75% |
| 2025-10-21 | 4.46 | 4.55 | 4.46 | 4.53 | +1.34% | 2.91 | 1.96% |
| 2025-10-20 | 4.45 | 4.50 | 4.45 | 4.47 | +1.36% | 2.70 | 1.83% |
| 2025-10-17 | 4.55 | 4.59 | 4.41 | 4.41 | -3.29% | 3.84 | 2.61% |
| 2025-10-16 | 4.64 | 4.64 | 4.54 | 4.56 | -1.94% | 3.51 | 2.33% |
| 2025-10-15 | 4.63 | 4.66 | 4.56 | 4.65 | +1.09% | 3.21 | 2.11% |
| 2025-10-14 | 4.70 | 4.75 | 4.59 | 4.60 | -2.13% | 4.60 | 2.99% |
| 2025-10-13 | 4.59 | 4.70 | 4.50 | 4.70 | -2.08% | 4.70 | 3.08% |
| 2025-10-10 | 4.87 | 4.89 | 4.78 | 4.80 | -1.84% | 4.84 | 3.05% |
| 2025-10-09 | 4.86 | 4.93 | 4.85 | 4.89 | +1.03% | 4.42 | 2.75% |
| 2025-09-30 | 4.83 | 4.87 | 4.81 | 4.84 | +0.62% | 4.33 | 2.72% |
| 2025-09-29 | 4.83 | 4.85 | 4.71 | 4.81 | -0.82% | 5.27 | 3.36% |
| 2025-09-26 | 4.98 | 4.99 | 4.85 | 4.85 | -3.39% | 6.14 | 3.82% |
| 2025-09-25 | 4.95 | 5.13 | 4.95 | 5.02 | +0.60% | 7.30 | 4.39% |
| 2025-09-24 | 4.90 | 5.00 | 4.87 | 4.99 | +1.22% | 5.21 | 3.21% |
| 2025-09-23 | 5.07 | 5.09 | 4.80 | 4.93 | -3.33% | 8.86 | 5.51% |
| 2025-09-22 | 5.24 | 5.25 | 5.04 | 5.10 | -2.30% | 8.32 | 4.98% |
| 2025-09-19 | 5.28 | 5.33 | 5.20 | 5.22 | -1.32% | 5.64 | 3.27% |
| 2025-09-18 | 5.43 | 5.46 | 5.24 | 5.29 | -2.58% | 10.08 | 5.71% |
| 2025-09-17 | 5.45 | 5.50 | 5.40 | 5.43 | -0.91% | 8.23 | 4.60% |