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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 56.02 | 56.02 | 56.02 | 56.02 | nan% | nan | nan% |
| 2026-04-20 | 56.02 | 56.02 | 56.02 | 56.02 | nan% | nan | nan% |
| 2026-04-17 | 54.54 | 57.30 | 53.73 | 56.02 | +2.51% | 1.58 | 5.50% |
| 2026-04-16 | 53.39 | 54.88 | 52.88 | 54.65 | +1.96% | 1.05 | 3.74% |
| 2026-04-15 | 52.18 | 53.97 | 51.81 | 53.60 | +3.28% | 1.26 | 4.55% |
| 2026-04-14 | 52.75 | 53.34 | 51.03 | 51.90 | -0.86% | 0.65 | 2.40% |
| 2026-04-13 | 52.40 | 52.45 | 50.97 | 52.35 | +0.10% | 0.84 | 3.14% |
| 2026-04-10 | 53.18 | 53.45 | 52.27 | 52.30 | -0.98% | 0.61 | 2.24% |
| 2026-04-09 | 52.49 | 53.89 | 51.70 | 52.82 | +0.61% | 0.85 | 3.07% |
| 2026-04-08 | 51.51 | 52.64 | 51.29 | 52.50 | +3.47% | 0.82 | 3.02% |
| 2026-04-07 | 50.49 | 51.48 | 50.23 | 50.74 | +0.77% | 0.56 | 2.13% |
| 2026-04-03 | 51.98 | 51.98 | 49.50 | 50.35 | -2.91% | 0.58 | 2.20% |
| 2026-04-02 | 51.81 | 52.00 | 51.14 | 51.86 | +0.39% | 0.50 | 1.88% |
| 2026-04-01 | 51.96 | 52.20 | 51.14 | 51.66 | +1.85% | 0.55 | 2.06% |
| 2026-03-31 | 51.68 | 52.79 | 50.72 | 50.72 | -1.03% | 0.76 | 2.81% |
| 2026-03-30 | 50.30 | 51.38 | 50.03 | 51.25 | +0.69% | 0.61 | 2.29% |
| 2026-03-27 | 50.00 | 51.67 | 49.38 | 50.90 | +0.69% | 0.71 | 2.72% |
| 2026-03-26 | 51.10 | 51.55 | 49.88 | 50.55 | -0.39% | 0.67 | 2.56% |
| 2026-03-25 | 48.50 | 52.00 | 48.00 | 50.75 | +5.22% | 1.19 | 4.54% |
| 2026-03-24 | 46.88 | 48.30 | 46.12 | 48.23 | +5.26% | 0.86 | 3.51% |