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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 46.97 | 47.27 | 46.30 | 46.70 | -1.06% | 0.76 | 3.13% |
| 2025-11-18 | 46.99 | 47.41 | 46.21 | 47.20 | +0.68% | 0.82 | 3.35% |
| 2025-11-17 | 46.99 | 47.09 | 46.20 | 46.88 | +0.34% | 0.86 | 3.56% |
| 2025-11-14 | 47.68 | 47.86 | 46.68 | 46.72 | -1.97% | 1.05 | 4.29% |
| 2025-11-13 | 47.02 | 48.50 | 46.73 | 47.66 | +0.76% | 1.66 | 6.74% |
| 2025-11-12 | 45.68 | 48.37 | 44.80 | 47.30 | +3.28% | 2.15 | 8.87% |
| 2025-11-11 | 44.63 | 46.50 | 44.35 | 45.80 | +2.64% | 1.42 | 5.98% |
| 2025-11-10 | 45.26 | 45.35 | 44.12 | 44.62 | -0.91% | 1.16 | 5.02% |
| 2025-11-07 | 46.01 | 46.47 | 45.00 | 45.03 | -2.83% | 1.39 | 5.86% |
| 2025-11-06 | 45.27 | 46.90 | 45.05 | 46.34 | +1.18% | 2.03 | 8.44% |
| 2025-11-05 | 44.07 | 46.62 | 43.80 | 45.80 | +2.85% | 2.90 | 12.19% |
| 2025-11-04 | 43.59 | 45.50 | 42.65 | 44.53 | +3.17% | 3.45 | 14.88% |
| 2025-11-03 | 43.88 | 47.20 | 43.00 | 43.16 | +5.81% | 4.13 | 17.79% |
| 2025-10-31 | 39.50 | 41.00 | 39.02 | 40.79 | +3.61% | 1.42 | 6.77% |
| 2025-10-30 | 38.16 | 41.60 | 37.95 | 39.37 | +3.20% | 1.62 | 7.78% |
| 2025-10-29 | 38.60 | 38.95 | 37.95 | 38.15 | -1.73% | 0.52 | 2.63% |
| 2025-10-28 | 38.97 | 39.36 | 38.58 | 38.82 | -0.64% | 0.41 | 2.01% |
| 2025-10-27 | 39.50 | 39.80 | 38.94 | 39.07 | -2.54% | 0.85 | 4.15% |
| 2025-10-24 | 39.80 | 40.36 | 39.68 | 40.09 | +1.62% | 0.72 | 3.48% |
| 2025-10-23 | 38.87 | 39.49 | 38.50 | 39.45 | +1.47% | 0.56 | 2.75% |