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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 57.60 | 59.56 | 57.01 | 59.45 | +3.82% | 2.25 | 7.40% |
| 2026-01-15 | 57.89 | 58.39 | 56.48 | 57.26 | -2.95% | 1.56 | 5.25% |
| 2026-01-14 | 60.53 | 61.99 | 57.24 | 59.00 | -2.48% | 3.01 | 9.75% |
| 2026-01-13 | 65.12 | 65.88 | 60.45 | 60.50 | -6.49% | 3.05 | 9.40% |
| 2026-01-12 | 61.21 | 65.82 | 60.04 | 64.70 | +5.20% | 4.66 | 14.26% |
| 2026-01-09 | 54.15 | 64.64 | 53.81 | 61.50 | +13.57% | 4.60 | 15.08% |
| 2026-01-08 | 57.81 | 58.79 | 52.30 | 54.15 | -4.67% | 3.42 | 12.11% |
| 2026-01-07 | 57.62 | 59.25 | 55.90 | 56.80 | -1.46% | 1.97 | 6.62% |
| 2026-01-06 | 59.08 | 59.20 | 57.00 | 57.64 | -2.42% | 2.23 | 7.45% |
| 2026-01-05 | 55.67 | 62.00 | 55.50 | 59.07 | +7.03% | 3.75 | 12.15% |
| 2025-12-31 | 53.26 | 55.88 | 52.28 | 55.19 | +3.94% | 1.64 | 5.84% |
| 2025-12-30 | 54.30 | 55.30 | 52.90 | 53.10 | -3.35% | 1.44 | 5.16% |
| 2025-12-29 | 53.32 | 57.00 | 52.32 | 54.94 | +1.18% | 2.04 | 7.13% |
| 2025-12-26 | 53.85 | 54.80 | 52.72 | 54.30 | +0.84% | 1.82 | 6.55% |
| 2025-12-25 | 53.11 | 55.35 | 53.00 | 53.85 | +0.15% | 1.97 | 7.04% |
| 2025-12-24 | 51.27 | 54.94 | 51.27 | 53.77 | +3.50% | 2.45 | 8.80% |
| 2025-12-23 | 50.70 | 54.38 | 49.78 | 51.95 | +2.36% | 2.38 | 8.74% |
| 2025-12-22 | 50.62 | 51.96 | 49.50 | 50.75 | +0.49% | 1.77 | 6.68% |
| 2025-12-19 | 48.77 | 50.90 | 48.50 | 50.50 | +4.45% | 2.01 | 7.74% |
| 2025-12-18 | 46.38 | 49.99 | 46.08 | 48.35 | +2.76% | 2.26 | 8.93% |