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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 49.42 | 49.43 | 45.60 | 45.82 | -8.58% | 0.82 | 3.33% |
| 2026-03-20 | 51.41 | 51.94 | 50.12 | 50.12 | -1.67% | 0.55 | 2.06% |
| 2026-03-19 | 50.57 | 51.97 | 50.28 | 50.97 | -0.60% | 0.47 | 1.77% |
| 2026-03-18 | 50.16 | 51.48 | 49.71 | 51.28 | +2.23% | 0.40 | 1.53% |
| 2026-03-17 | 51.05 | 51.66 | 50.10 | 50.16 | -1.26% | 0.36 | 1.36% |
| 2026-03-16 | 50.46 | 51.00 | 49.92 | 50.80 | +0.89% | 0.37 | 1.43% |
| 2026-03-13 | 51.43 | 51.57 | 50.10 | 50.35 | -2.00% | 0.44 | 1.65% |
| 2026-03-12 | 51.76 | 51.80 | 50.82 | 51.38 | -1.19% | 0.44 | 1.66% |
| 2026-03-11 | 53.94 | 53.98 | 51.80 | 52.00 | -2.62% | 0.55 | 2.03% |
| 2026-03-10 | 52.00 | 53.50 | 52.00 | 53.40 | +3.61% | 0.63 | 2.30% |
| 2026-03-09 | 51.48 | 52.00 | 49.90 | 51.54 | -1.94% | 0.71 | 2.71% |
| 2026-03-06 | 51.69 | 52.68 | 51.69 | 52.56 | +1.55% | 0.42 | 1.53% |
| 2026-03-05 | 51.50 | 52.30 | 51.29 | 51.76 | +2.05% | 0.47 | 1.74% |
| 2026-03-04 | 50.33 | 51.52 | 50.00 | 50.72 | -0.55% | 0.47 | 1.79% |
| 2026-03-03 | 53.55 | 53.86 | 50.66 | 51.00 | -4.82% | 0.84 | 3.11% |
| 2026-03-02 | 54.93 | 54.93 | 52.81 | 53.58 | -4.42% | 1.26 | 4.51% |
| 2026-02-27 | 54.59 | 56.87 | 54.10 | 56.06 | +1.96% | 1.51 | 5.18% |
| 2026-02-26 | 54.21 | 55.84 | 53.00 | 54.98 | +0.88% | 1.13 | 4.00% |
| 2026-02-25 | 53.80 | 55.80 | 52.90 | 54.50 | +2.14% | 1.31 | 4.61% |
| 2026-02-24 | 53.34 | 53.80 | 52.26 | 53.36 | +1.16% | 0.86 | 3.13% |