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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 43.82 | 44.17 | 43.20 | 44.15 | +0.34% | 2.29 | 10.09% |
| 2025-08-18 | 45.00 | 45.10 | 43.88 | 44.00 | -2.93% | 4.05 | 17.58% |
| 2025-08-15 | 52.43 | 54.77 | 45.25 | 45.33 | -12.74% | 6.54 | 28.24% |
| 2025-08-14 | 52.53 | 53.00 | 51.11 | 51.95 | -0.61% | 1.56 | 6.10% |
| 2025-08-13 | 50.64 | 52.78 | 50.30 | 52.27 | +3.26% | 1.73 | 6.87% |
| 2025-08-12 | 51.01 | 51.70 | 50.20 | 50.62 | -1.27% | 1.33 | 5.33% |
| 2025-08-11 | 50.77 | 51.50 | 50.00 | 51.27 | +0.18% | 1.55 | 6.22% |
| 2025-08-08 | 51.51 | 52.20 | 50.16 | 51.18 | -1.95% | 1.57 | 6.27% |
| 2025-08-07 | 50.81 | 53.35 | 50.73 | 52.20 | +3.94% | 2.56 | 10.08% |
| 2025-08-06 | 50.68 | 51.60 | 49.58 | 50.22 | -0.91% | 1.97 | 7.96% |
| 2025-08-05 | 48.20 | 51.53 | 47.71 | 50.68 | +6.00% | 2.87 | 11.66% |
| 2025-08-04 | 46.30 | 48.86 | 45.50 | 47.81 | +0.82% | 2.15 | 9.22% |
| 2025-08-01 | 45.37 | 47.70 | 45.30 | 47.42 | +4.20% | 2.69 | 11.71% |
| 2025-07-31 | 42.45 | 45.53 | 42.18 | 45.51 | +6.78% | 2.63 | 12.10% |
| 2025-07-30 | 42.00 | 43.88 | 41.71 | 42.62 | +1.28% | 1.82 | 8.68% |
| 2025-07-29 | 42.07 | 42.42 | 41.66 | 42.08 | +0.02% | 0.98 | 4.74% |
| 2025-07-28 | 42.75 | 42.79 | 41.71 | 42.07 | -1.54% | 0.99 | 4.78% |
| 2025-07-25 | 42.75 | 43.13 | 42.10 | 42.73 | +0.59% | 1.31 | 6.27% |
| 2025-07-24 | 43.20 | 43.20 | 42.01 | 42.48 | -1.92% | 0.97 | 4.62% |
| 2025-07-23 | 41.85 | 43.56 | 41.45 | 43.31 | +3.14% | 1.44 | 6.85% |