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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 40.19 | 41.40 | 40.18 | 41.36 | +1.67% | 0.84 | 3.97% |
| 2025-09-15 | 41.51 | 41.85 | 40.51 | 40.68 | -3.78% | 1.40 | 6.57% |
| 2025-09-12 | 43.08 | 43.52 | 42.01 | 42.28 | -1.83% | 1.30 | 5.86% |
| 2025-09-11 | 43.05 | 43.10 | 42.00 | 43.07 | +0.05% | 1.19 | 5.40% |
| 2025-09-10 | 42.66 | 43.97 | 42.35 | 43.05 | +0.16% | 1.05 | 4.71% |
| 2025-09-09 | 42.18 | 43.14 | 41.60 | 42.98 | +1.95% | 1.54 | 6.97% |
| 2025-09-08 | 42.19 | 42.58 | 41.80 | 42.16 | -1.20% | 1.09 | 4.98% |
| 2025-09-05 | 42.32 | 42.95 | 41.64 | 42.67 | +1.26% | 1.29 | 5.87% |
| 2025-09-04 | 42.00 | 44.36 | 41.30 | 42.14 | +0.52% | 1.80 | 8.12% |
| 2025-09-03 | 44.70 | 44.70 | 41.70 | 41.92 | -6.03% | 1.64 | 7.36% |
| 2025-09-02 | 45.40 | 45.43 | 43.50 | 44.61 | -1.80% | 2.18 | 9.47% |
| 2025-09-01 | 43.60 | 47.19 | 43.01 | 45.43 | +4.20% | 4.01 | 17.12% |
| 2025-08-29 | 41.52 | 44.18 | 41.16 | 43.60 | +4.63% | 2.77 | 12.39% |
| 2025-08-28 | 41.58 | 41.84 | 40.59 | 41.67 | +0.22% | 1.01 | 4.70% |
| 2025-08-27 | 42.87 | 43.08 | 41.51 | 41.58 | -2.99% | 1.26 | 5.72% |
| 2025-08-26 | 43.07 | 43.21 | 42.69 | 42.86 | -0.51% | 0.98 | 4.38% |
| 2025-08-25 | 43.38 | 43.38 | 42.77 | 43.08 | -0.07% | 1.47 | 6.58% |
| 2025-08-22 | 42.95 | 43.19 | 42.50 | 43.11 | +0.40% | 1.17 | 5.22% |
| 2025-08-21 | 43.36 | 43.45 | 42.85 | 42.94 | -0.88% | 1.39 | 6.21% |
| 2025-08-20 | 43.99 | 43.99 | 43.11 | 43.32 | -1.88% | 1.91 | 8.48% |