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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 48.38 | 49.80 | 45.00 | 47.05 | -4.47% | 2.52 | 10.28% |
| 2025-12-16 | 52.80 | 53.00 | 49.00 | 49.25 | -3.56% | 2.31 | 8.87% |
| 2025-12-15 | 47.67 | 53.97 | 46.59 | 51.07 | +6.22% | 3.01 | 11.49% |
| 2025-12-12 | 49.80 | 50.80 | 47.20 | 48.08 | -4.49% | 2.61 | 10.41% |
| 2025-12-11 | 45.00 | 51.46 | 45.00 | 50.34 | +12.09% | 2.97 | 11.87% |
| 2025-12-10 | 45.78 | 45.90 | 44.20 | 44.91 | -2.48% | 0.88 | 3.78% |
| 2025-12-09 | 45.80 | 46.89 | 44.98 | 46.05 | +0.55% | 1.05 | 4.42% |
| 2025-12-08 | 46.14 | 46.66 | 45.68 | 45.80 | -0.28% | 0.52 | 2.18% |
| 2025-12-05 | 44.89 | 46.28 | 44.83 | 45.93 | +1.80% | 0.61 | 2.56% |
| 2025-12-04 | 45.60 | 46.08 | 44.55 | 45.12 | -1.29% | 0.73 | 3.13% |
| 2025-12-03 | 47.37 | 47.89 | 45.40 | 45.71 | -4.11% | 1.15 | 4.78% |
| 2025-12-02 | 45.80 | 48.30 | 45.13 | 47.67 | +4.31% | 1.54 | 6.32% |
| 2025-12-01 | 47.57 | 47.82 | 45.23 | 45.70 | -4.77% | 1.40 | 5.84% |
| 2025-11-28 | 48.52 | 49.23 | 47.50 | 47.99 | -0.74% | 1.17 | 4.65% |
| 2025-11-27 | 46.88 | 48.89 | 46.75 | 48.35 | +3.00% | 1.37 | 5.47% |
| 2025-11-26 | 48.11 | 48.18 | 46.71 | 46.94 | -1.68% | 0.88 | 3.57% |
| 2025-11-25 | 47.15 | 48.30 | 46.60 | 47.74 | +1.51% | 1.11 | 4.48% |
| 2025-11-24 | 45.00 | 47.60 | 44.69 | 47.03 | +6.21% | 1.44 | 6.03% |
| 2025-11-21 | 46.50 | 46.88 | 44.20 | 44.28 | -6.78% | 1.79 | 7.62% |
| 2025-11-20 | 46.70 | 48.51 | 46.70 | 47.50 | +1.71% | 1.09 | 4.38% |