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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.36 | 5.51 | 5.35 | 5.48 | +1.67% | 11.36 | 6.35% |
| 2025-09-15 | 5.32 | 5.46 | 5.26 | 5.39 | +1.32% | 9.48 | 5.37% |
| 2025-09-12 | 5.37 | 5.43 | 5.31 | 5.32 | -1.12% | 7.98 | 4.53% |
| 2025-09-11 | 5.34 | 5.38 | 5.16 | 5.38 | +1.32% | 8.15 | 4.70% |
| 2025-09-10 | 5.28 | 5.38 | 5.26 | 5.31 | +0.57% | 5.11 | 2.92% |
| 2025-09-09 | 5.41 | 5.44 | 5.27 | 5.28 | -2.76% | 6.61 | 3.77% |
| 2025-09-08 | 5.43 | 5.44 | 5.34 | 5.43 | +0.18% | 7.32 | 4.13% |
| 2025-09-05 | 5.32 | 5.43 | 5.24 | 5.42 | +2.07% | 6.99 | 3.98% |
| 2025-09-04 | 5.42 | 5.52 | 5.22 | 5.31 | -1.67% | 8.73 | 4.94% |
| 2025-09-03 | 5.51 | 5.66 | 5.38 | 5.40 | -1.82% | 10.34 | 5.70% |
| 2025-09-02 | 5.74 | 5.76 | 5.45 | 5.50 | -4.35% | 12.13 | 6.64% |
| 2025-09-01 | 5.72 | 5.86 | 5.72 | 5.75 | +0.52% | 8.76 | 4.62% |
| 2025-08-29 | 5.89 | 5.93 | 5.70 | 5.72 | -2.89% | 10.58 | 5.56% |
| 2025-08-28 | 5.85 | 5.96 | 5.63 | 5.89 | 0.00% | 16.12 | 8.44% |
| 2025-08-27 | 6.10 | 6.24 | 5.88 | 5.89 | -2.97% | 23.80 | 11.89% |
| 2025-08-26 | 6.09 | 6.20 | 6.00 | 6.07 | -0.33% | 18.93 | 9.42% |
| 2025-08-25 | 5.93 | 6.15 | 5.86 | 6.09 | +1.50% | 24.44 | 12.35% |
| 2025-08-22 | 5.81 | 6.00 | 5.80 | 6.00 | +3.45% | 20.54 | 10.58% |
| 2025-08-21 | 5.84 | 5.87 | 5.75 | 5.80 | -0.51% | 10.06 | 5.27% |
| 2025-08-20 | 5.80 | 5.85 | 5.71 | 5.83 | 0.00% | 10.12 | 5.33% |