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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 40.24 | 42.47 | 40.24 | 41.69 | +5.81% | 1.53 | 7.48% |
| 2025-06-23 | 38.78 | 39.50 | 38.50 | 39.40 | +0.84% | 0.47 | 2.42% |
| 2025-06-20 | 39.33 | 39.90 | 38.51 | 39.07 | -0.81% | 0.58 | 2.99% |
| 2025-06-19 | 40.30 | 40.64 | 39.15 | 39.39 | -2.74% | 0.53 | 2.69% |
| 2025-06-18 | 40.32 | 40.68 | 39.96 | 40.50 | +0.45% | 0.56 | 2.81% |
| 2025-06-17 | 40.95 | 41.16 | 40.00 | 40.32 | -1.68% | 0.79 | 3.98% |
| 2025-06-16 | 41.80 | 42.14 | 40.86 | 41.01 | -1.89% | 0.81 | 3.99% |
| 2025-06-13 | 41.88 | 42.57 | 41.38 | 41.80 | -0.57% | 1.10 | 5.34% |
| 2025-06-12 | 41.66 | 42.09 | 41.22 | 42.04 | +1.08% | 0.78 | 3.82% |
| 2025-06-11 | 42.23 | 42.23 | 41.30 | 41.59 | -0.65% | 0.86 | 4.19% |
| 2025-06-10 | 43.18 | 43.32 | 41.12 | 41.86 | -3.44% | 1.37 | 6.63% |
| 2025-06-09 | 43.43 | 43.66 | 42.84 | 43.35 | -0.12% | 0.96 | 4.51% |
| 2025-06-06 | 43.50 | 43.82 | 42.82 | 43.40 | -0.57% | 1.41 | 6.62% |
| 2025-06-05 | 42.50 | 43.88 | 42.02 | 43.65 | +3.44% | 2.09 | 9.84% |
| 2025-06-04 | 42.16 | 42.38 | 41.58 | 42.20 | +0.09% | 0.96 | 4.66% |
| 2025-06-03 | 41.34 | 42.44 | 40.70 | 42.16 | +1.98% | 1.59 | 7.76% |
| 2025-05-30 | 43.23 | 43.75 | 41.10 | 41.34 | -6.07% | 2.62 | 12.75% |
| 2025-05-29 | 42.00 | 45.38 | 41.58 | 44.01 | +5.36% | 3.86 | 18.00% |
| 2025-05-28 | 41.80 | 45.53 | 40.99 | 41.77 | +1.04% | 2.57 | 12.35% |
| 2025-05-27 | 41.22 | 41.79 | 40.46 | 41.34 | -1.29% | 2.11 | 10.49% |