天迈科技 sz.300807
49.00
+3.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 47.48 | 49.00 | 47.33 | 49.00 | +3.16% | 1.17 | 4.64% |
| 2026-05-21 | 51.57 | 51.57 | 46.86 | 47.50 | -7.34% | 1.57 | 6.16% |
| 2026-05-20 | 50.05 | 51.60 | 49.80 | 51.26 | +1.32% | 1.12 | 4.24% |
| 2026-05-19 | 51.10 | 51.25 | 49.52 | 50.59 | -0.71% | 0.84 | 3.20% |
| 2026-05-18 | 50.43 | 51.27 | 49.88 | 50.95 | -0.06% | 0.82 | 3.12% |
| 2026-05-15 | 52.60 | 53.00 | 50.67 | 50.98 | -3.92% | 1.30 | 4.88% |
| 2026-05-14 | 55.38 | 56.33 | 52.94 | 53.06 | -5.06% | 1.81 | 6.48% |
| 2026-05-13 | 55.85 | 56.56 | 55.21 | 55.89 | +0.43% | 1.72 | 5.90% |
| 2026-05-12 | 57.60 | 57.80 | 55.00 | 55.65 | -4.99% | 2.88 | 9.90% |
| 2026-05-11 | 57.39 | 61.20 | 57.39 | 58.57 | -1.50% | 3.91 | 12.82% |
| 2026-05-08 | 64.00 | 64.00 | 59.18 | 59.46 | -11.54% | 6.12 | 19.18% |
| 2026-05-07 | 67.22 | 67.22 | 65.22 | 67.22 | +19.99% | 3.13 | 8.97% |
| 2026-05-06 | 56.02 | 56.02 | 56.02 | 56.02 | nan% | nan | nan% |
| 2026-04-30 | 56.02 | 56.02 | 56.02 | 56.02 | nan% | nan | nan% |
| 2026-04-29 | 56.02 | 56.02 | 56.02 | 56.02 | nan% | nan | nan% |
| 2026-04-28 | 56.02 | 56.02 | 56.02 | 56.02 | nan% | nan | nan% |
| 2026-04-27 | 56.02 | 56.02 | 56.02 | 56.02 | nan% | nan | nan% |
| 2026-04-24 | 56.02 | 56.02 | 56.02 | 56.02 | nan% | nan | nan% |
| 2026-04-23 | 56.02 | 56.02 | 56.02 | 56.02 | nan% | nan | nan% |
| 2026-04-22 | 56.02 | 56.02 | 56.02 | 56.02 | nan% | nan | nan% |