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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 44.39 | 45.84 | 41.01 | 41.88 | -3.99% | 3.52 | 16.42% |
| 2025-05-23 | 44.40 | 45.09 | 41.95 | 43.62 | +4.01% | 2.60 | 12.18% |
| 2025-05-22 | 42.92 | 43.74 | 41.88 | 41.94 | -3.61% | 2.19 | 10.50% |
| 2025-05-21 | 42.44 | 46.65 | 42.44 | 43.51 | +1.99% | 2.94 | 13.60% |
| 2025-05-20 | 41.13 | 44.37 | 40.16 | 42.66 | +3.75% | 3.29 | 15.79% |
| 2025-05-19 | 40.50 | 44.44 | 40.50 | 41.12 | +6.25% | 2.98 | 14.41% |
| 2025-05-16 | 38.01 | 38.97 | 37.77 | 38.70 | +1.15% | 0.44 | 2.35% |
| 2025-05-15 | 38.40 | 38.66 | 37.90 | 38.26 | -0.65% | 0.39 | 2.10% |
| 2025-05-14 | 38.45 | 38.86 | 37.93 | 38.51 | -0.62% | 0.61 | 3.27% |
| 2025-05-13 | 38.80 | 39.09 | 38.39 | 38.75 | +0.47% | 0.71 | 3.76% |
| 2025-05-12 | 39.00 | 39.35 | 38.40 | 38.57 | -0.41% | 0.81 | 4.26% |
| 2025-05-09 | 39.11 | 39.49 | 38.67 | 38.73 | -1.20% | 0.75 | 3.92% |
| 2025-05-08 | 38.88 | 39.89 | 38.36 | 39.20 | -1.11% | 1.33 | 6.93% |
| 2025-05-07 | 38.43 | 40.50 | 38.23 | 39.64 | +4.56% | 2.13 | 11.01% |
| 2025-05-06 | 38.06 | 39.37 | 37.80 | 37.91 | -0.08% | 1.06 | 5.61% |