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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.97 | 39.37 | 38.64 | 38.88 | -0.77% | 0.36 | 1.77% |
| 2025-10-21 | 38.26 | 39.20 | 38.07 | 39.18 | +2.32% | 0.51 | 2.55% |
| 2025-10-20 | 37.75 | 38.60 | 37.75 | 38.29 | +1.81% | 0.45 | 2.28% |
| 2025-10-17 | 39.28 | 39.48 | 37.61 | 37.61 | -3.81% | 0.51 | 2.57% |
| 2025-10-16 | 38.66 | 40.11 | 38.28 | 39.10 | +1.30% | 0.75 | 3.66% |
| 2025-10-15 | 38.32 | 38.64 | 37.83 | 38.60 | +1.18% | 0.39 | 1.97% |
| 2025-10-14 | 38.99 | 39.43 | 37.90 | 38.15 | -1.70% | 0.55 | 2.75% |
| 2025-10-13 | 36.80 | 38.87 | 36.80 | 38.81 | -1.17% | 0.58 | 2.93% |
| 2025-10-10 | 39.57 | 40.33 | 39.20 | 39.27 | -0.73% | 0.63 | 3.07% |
| 2025-10-09 | 39.10 | 39.73 | 38.90 | 39.56 | +0.92% | 0.58 | 2.84% |
| 2025-09-30 | 39.14 | 39.60 | 39.10 | 39.20 | +0.15% | 0.58 | 2.82% |
| 2025-09-29 | 39.22 | 39.64 | 38.00 | 39.14 | -0.18% | 0.80 | 3.95% |
| 2025-09-26 | 39.02 | 40.79 | 38.60 | 39.21 | +0.80% | 1.17 | 5.63% |
| 2025-09-25 | 39.24 | 39.58 | 38.70 | 38.90 | -1.02% | 0.59 | 2.92% |
| 2025-09-24 | 38.38 | 39.40 | 37.71 | 39.30 | +2.34% | 0.61 | 3.03% |
| 2025-09-23 | 39.31 | 39.32 | 37.30 | 38.40 | -1.69% | 0.92 | 4.65% |
| 2025-09-22 | 39.80 | 39.80 | 38.88 | 39.06 | -1.93% | 0.65 | 3.19% |
| 2025-09-19 | 39.72 | 40.28 | 39.01 | 39.83 | +0.33% | 0.81 | 3.91% |
| 2025-09-18 | 41.62 | 41.62 | 39.48 | 39.70 | -4.61% | 1.91 | 9.06% |
| 2025-09-17 | 41.02 | 43.11 | 41.02 | 41.62 | +0.63% | 1.74 | 7.95% |