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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 42.08 | 42.50 | 41.60 | 41.99 | -1.11% | 0.87 | 4.22% |
| 2025-07-21 | 42.90 | 43.15 | 41.78 | 42.46 | -1.14% | 1.02 | 4.88% |
| 2025-07-18 | 42.57 | 43.21 | 42.09 | 42.95 | +0.87% | 1.15 | 5.51% |
| 2025-07-17 | 41.99 | 42.85 | 41.55 | 42.58 | +1.31% | 1.09 | 5.25% |
| 2025-07-16 | 42.02 | 42.45 | 41.00 | 42.03 | -1.25% | 1.30 | 6.33% |
| 2025-07-15 | 39.90 | 42.78 | 39.61 | 42.56 | +6.32% | 2.20 | 10.86% |
| 2025-07-14 | 40.09 | 40.20 | 39.61 | 40.03 | -0.12% | 0.41 | 2.10% |
| 2025-07-11 | 39.32 | 40.30 | 39.22 | 40.08 | +1.52% | 0.59 | 3.01% |
| 2025-07-10 | 39.46 | 39.88 | 39.26 | 39.48 | 0.00% | 0.52 | 2.66% |
| 2025-07-09 | 40.10 | 41.20 | 39.41 | 39.48 | -1.25% | 1.01 | 5.10% |
| 2025-07-08 | 39.77 | 40.09 | 39.59 | 39.98 | +0.25% | 0.40 | 2.04% |
| 2025-07-07 | 39.92 | 40.00 | 39.33 | 39.88 | -0.67% | 0.43 | 2.20% |
| 2025-07-04 | 39.92 | 40.74 | 39.45 | 40.15 | +0.35% | 0.70 | 3.57% |
| 2025-07-03 | 39.66 | 40.12 | 39.52 | 40.01 | +0.76% | 0.40 | 2.06% |
| 2025-07-02 | 40.31 | 40.43 | 39.46 | 39.71 | -1.76% | 0.62 | 3.18% |
| 2025-07-01 | 40.48 | 40.49 | 39.46 | 40.42 | -0.15% | 0.71 | 3.60% |
| 2025-06-30 | 40.24 | 40.79 | 40.15 | 40.48 | +0.87% | 0.48 | 2.39% |
| 2025-06-27 | 40.95 | 40.97 | 40.05 | 40.13 | -1.01% | 0.56 | 2.84% |
| 2025-06-26 | 40.62 | 41.00 | 40.20 | 40.54 | -0.78% | 0.65 | 3.26% |
| 2025-06-25 | 41.51 | 41.68 | 40.62 | 40.86 | -1.99% | 1.14 | 5.65% |