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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 53.27 | 53.97 | 52.65 | 52.75 | -0.42% | 0.58 | 2.09% |
| 2026-02-12 | 52.97 | 53.68 | 52.44 | 52.97 | +0.51% | 0.89 | 3.22% |
| 2026-02-11 | 53.37 | 53.89 | 52.66 | 52.70 | -1.26% | 0.69 | 2.51% |
| 2026-02-10 | 53.58 | 54.38 | 53.00 | 53.37 | -0.39% | 0.76 | 2.74% |
| 2026-02-09 | 54.20 | 54.70 | 53.12 | 53.58 | -0.78% | 1.05 | 3.77% |
| 2026-02-06 | 55.36 | 55.40 | 53.83 | 54.00 | -2.86% | 0.68 | 2.39% |
| 2026-02-05 | 54.49 | 56.37 | 54.11 | 55.59 | +1.28% | 0.92 | 3.17% |
| 2026-02-04 | 54.50 | 56.65 | 53.68 | 54.89 | +0.53% | 1.23 | 4.29% |
| 2026-02-03 | 53.01 | 54.69 | 52.55 | 54.60 | +3.53% | 0.71 | 2.56% |
| 2026-02-02 | 53.35 | 53.84 | 52.00 | 52.74 | -1.75% | 0.65 | 2.36% |
| 2026-01-30 | 53.02 | 54.30 | 52.19 | 53.68 | +1.42% | 0.97 | 3.50% |
| 2026-01-29 | 55.97 | 55.97 | 52.70 | 52.93 | -3.41% | 1.03 | 3.69% |
| 2026-01-28 | 55.50 | 56.15 | 54.49 | 54.80 | -1.56% | 0.80 | 2.81% |
| 2026-01-27 | 55.20 | 56.15 | 54.20 | 55.67 | +0.85% | 1.14 | 3.95% |
| 2026-01-26 | 57.00 | 58.20 | 54.98 | 55.20 | -3.87% | 1.22 | 4.19% |
| 2026-01-23 | 57.50 | 58.01 | 56.39 | 57.42 | -0.02% | 1.64 | 5.50% |
| 2026-01-22 | 58.09 | 58.49 | 57.19 | 57.43 | -1.14% | 1.02 | 3.40% |
| 2026-01-21 | 56.40 | 58.48 | 56.01 | 58.09 | +2.09% | 1.09 | 3.62% |
| 2026-01-20 | 57.71 | 58.74 | 56.11 | 56.90 | -1.90% | 1.18 | 4.01% |
| 2026-01-19 | 58.80 | 59.00 | 57.50 | 58.00 | -2.44% | 1.27 | 4.21% |