汤姆猫(300459)股票行情
汤姆猫(300459)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 4.50 | 4.50 | -0.01 | -0.22% | 4.49 | 4.54 | 596561 | 26926.26 | 1.81% | 201.00 |
| 2025-12-11 | 4.64 | 4.51 | -0.12 | -2.59% | 4.50 | 4.64 | 828802 | 37651.04 | 2.52% | 67.00 |
| 2025-12-10 | 4.60 | 4.63 | 0.01 | 0.22% | 4.58 | 4.65 | 620469 | 28608.92 | 1.89% | 93.00 |
| 2025-12-09 | 4.68 | 4.62 | -0.09 | -1.91% | 4.61 | 4.71 | 866048 | 40321.16 | 2.63% | 106.00 |
| 2025-12-08 | 4.68 | 4.71 | 0.00 | 0.00% | 4.68 | 4.75 | 898804 | 42407.20 | 2.73% | 70.00 |
| 2025-12-05 | 4.70 | 4.71 | 0.05 | 1.07% | 4.63 | 4.71 | 724680 | 33863.83 | 2.20% | 201.00 |
| 2025-12-04 | 4.70 | 4.66 | -0.04 | -0.85% | 4.65 | 4.74 | 741730 | 34727.58 | 2.26% | 252.00 |
| 2025-12-03 | 4.88 | 4.70 | -0.16 | -3.29% | 4.68 | 4.90 | 1300733 | 61727.18 | 3.96% | 276.00 |
| 2025-12-02 | 4.98 | 4.86 | -0.17 | -3.38% | 4.85 | 4.99 | 1470134 | 71971.30 | 4.47% | 76.00 |
| 2025-12-01 | 5.00 | 5.03 | 0.08 | 1.62% | 4.95 | 5.13 | 1519447 | 76587.74 | 4.62% | 29.00 |
| 2025-11-28 | 4.94 | 4.95 | -0.01 | -0.20% | 4.91 | 5.04 | 1300401 | 64500.24 | 3.96% | 187.00 |
| 2025-11-27 | 5.10 | 4.96 | -0.17 | -3.31% | 4.95 | 5.13 | 2081688 | 104581.91 | 6.33% | 131.00 |
| 2025-11-26 | 5.20 | 5.13 | -0.20 | -3.75% | 5.10 | 5.29 | 2949794 | 153167.02 | 8.97% | 91.00 |
| 2025-11-25 | 5.18 | 5.33 | 0.11 | 2.11% | 5.12 | 5.50 | 5013266 | 265974.59 | 15.25% | 1186.00 |
| 2025-11-24 | 5.00 | 5.22 | 0.17 | 3.37% | 4.93 | 5.28 | 3326101 | 170754.62 | 10.12% | 118.00 |
| 2025-11-21 | 4.86 | 5.05 | 0.10 | 2.02% | 4.86 | 5.19 | 3234987 | 162400.45 | 9.84% | 182.00 |
| 2025-11-20 | 4.88 | 4.95 | 0.12 | 2.48% | 4.76 | 5.07 | 2316643 | 114662.40 | 7.05% | 37.00 |
| 2025-11-19 | 4.91 | 4.83 | -0.15 | -3.01% | 4.80 | 4.92 | 1556285 | 75464.91 | 4.73% | 182.00 |
| 2025-11-18 | 4.79 | 4.98 | 0.16 | 3.32% | 4.76 | 5.05 | 2892270 | 142745.22 | 8.80% | 164.00 |
| 2025-11-17 | 4.64 | 4.82 | 0.16 | 3.43% | 4.63 | 4.82 | 1659054 | 78938.12 | 5.05% | 31.00 |
| 2025-11-14 | 4.71 | 4.66 | -0.08 | -1.69% | 4.65 | 4.74 | 789293 | 37039.44 | 2.40% | 10.00 |
| 2025-11-13 | 4.76 | 4.74 | 0.01 | 0.21% | 4.65 | 4.76 | 922013 | 43411.60 | 2.80% | 0.00 |
| 2025-11-12 | 4.70 | 4.73 | 0.04 | 0.85% | 4.67 | 4.78 | 1440512 | 68203.48 | 4.38% | 107.00 |
| 2025-11-11 | 4.66 | 4.69 | 0.02 | 0.43% | 4.63 | 4.73 | 842374 | 39448.57 | 2.56% | 100.00 |
| 2025-11-10 | 4.59 | 4.67 | 0.08 | 1.74% | 4.59 | 4.69 | 804224 | 37449.38 | 2.45% | 8.00 |
| 2025-11-07 | 4.63 | 4.59 | -0.06 | -1.29% | 4.59 | 4.65 | 693720 | 31997.59 | 2.11% | 25.00 |
| 2025-11-06 | 4.70 | 4.65 | -0.07 | -1.48% | 4.62 | 4.71 | 814668 | 37916.73 | 2.48% | 175.00 |
| 2025-11-05 | 4.65 | 4.72 | 0.01 | 0.21% | 4.64 | 4.74 | 921844 | 43376.49 | 2.80% | 26.00 |
| 2025-11-04 | 4.70 | 4.71 | -0.01 | -0.21% | 4.64 | 4.72 | 1077295 | 50357.19 | 3.28% | 80.00 |
| 2025-11-03 | 4.65 | 4.72 | 0.08 | 1.72% | 4.64 | 4.77 | 1586537 | 74684.79 | 4.83% | 114.00 |
| 2025-10-31 | 4.42 | 4.64 | 0.22 | 4.98% | 4.42 | 4.73 | 2123356 | 97658.30 | 6.46% | 205.00 |
| 2025-10-30 | 4.48 | 4.42 | -0.07 | -1.56% | 4.42 | 4.51 | 868206 | 38687.47 | 2.64% | 29.00 |
| 2025-10-29 | 4.52 | 4.49 | -0.03 | -0.66% | 4.45 | 4.52 | 778764 | 34865.94 | 2.37% | 147.00 |
| 2025-10-28 | 4.49 | 4.52 | 0.01 | 0.22% | 4.46 | 4.56 | 689149 | 31164.64 | 2.10% | 140.00 |
| 2025-10-27 | 4.62 | 4.51 | -0.08 | -1.74% | 4.49 | 4.62 | 986574 | 44712.89 | 3.00% | 124.00 |
| 2025-10-24 | 4.57 | 4.59 | 0.01 | 0.22% | 4.57 | 4.63 | 575703 | 26424.46 | 1.75% | 0.00 |
| 2025-10-23 | 4.53 | 4.58 | 0.05 | 1.10% | 4.48 | 4.59 | 612503 | 27690.90 | 1.86% | 59.00 |
| 2025-10-22 | 4.51 | 4.53 | 0.00 | 0.00% | 4.50 | 4.58 | 575701 | 26175.79 | 1.75% | 133.00 |
| 2025-10-21 | 4.46 | 4.53 | 0.06 | 1.34% | 4.46 | 4.55 | 645188 | 29137.83 | 1.96% | 5.00 |
| 2025-10-20 | 4.45 | 4.47 | 0.06 | 1.36% | 4.45 | 4.50 | 602166 | 26954.60 | 1.83% | 0.00 |
| 2025-10-17 | 4.55 | 4.41 | -0.15 | -3.29% | 4.41 | 4.59 | 856934 | 38417.70 | 2.61% | 39.00 |
| 2025-10-16 | 4.64 | 4.56 | -0.09 | -1.94% | 4.54 | 4.64 | 767332 | 35086.54 | 2.33% | 121.00 |
| 2025-10-15 | 4.63 | 4.65 | 0.05 | 1.09% | 4.56 | 4.66 | 695032 | 32143.64 | 2.11% | 6.00 |
| 2025-10-14 | 4.70 | 4.60 | -0.10 | -2.13% | 4.59 | 4.75 | 983876 | 45964.72 | 2.99% | 107.00 |
| 2025-10-13 | 4.59 | 4.70 | -0.10 | -2.08% | 4.50 | 4.70 | 1012404 | 46990.03 | 3.08% | 15.00 |
| 2025-10-10 | 4.87 | 4.80 | -0.09 | -1.84% | 4.78 | 4.89 | 1003804 | 48415.33 | 3.05% | 17.00 |
| 2025-10-09 | 4.86 | 4.89 | 0.05 | 1.03% | 4.85 | 4.93 | 904745 | 44194.23 | 2.75% | 154.00 |
| 2025-09-30 | 4.83 | 4.84 | 0.03 | 0.62% | 4.81 | 4.87 | 894376 | 43329.96 | 2.72% | 270.00 |
| 2025-09-29 | 4.83 | 4.81 | -0.04 | -0.82% | 4.71 | 4.85 | 1103157 | 52712.01 | 3.36% | 133.00 |
| 2025-09-26 | 4.98 | 4.85 | -0.17 | -3.39% | 4.85 | 4.99 | 1256062 | 61423.13 | 3.82% | 56.00 |
| 2025-09-25 | 4.95 | 5.02 | 0.03 | 0.60% | 4.95 | 5.13 | 1442888 | 72969.23 | 4.39% | 57.00 |
| 2025-09-24 | 4.90 | 4.99 | 0.06 | 1.22% | 4.87 | 5.00 | 1054754 | 52146.70 | 3.21% | 20.00 |
| 2025-09-23 | 5.07 | 4.93 | -0.17 | -3.33% | 4.80 | 5.09 | 1811786 | 88616.70 | 5.51% | 179.00 |
| 2025-09-22 | 5.24 | 5.10 | -0.12 | -2.30% | 5.04 | 5.25 | 1635501 | 83230.12 | 4.98% | 103.00 |
| 2025-09-19 | 5.28 | 5.22 | -0.07 | -1.32% | 5.20 | 5.33 | 1074304 | 56403.85 | 3.27% | 21.00 |
| 2025-09-18 | 5.43 | 5.29 | -0.14 | -2.58% | 5.24 | 5.46 | 1875587 | 100830.66 | 5.71% | 203.00 |
| 2025-09-17 | 5.45 | 5.43 | -0.05 | -0.91% | 5.40 | 5.50 | 1512530 | 82296.62 | 4.60% | 114.00 |
| 2025-09-16 | 5.36 | 5.48 | 0.09 | 1.67% | 5.35 | 5.51 | 2087281 | 113616.10 | 6.35% | 141.00 |
| 2025-09-15 | 5.32 | 5.39 | 0.07 | 1.32% | 5.26 | 5.46 | 1763980 | 94822.47 | 5.37% | 344.00 |
| 2025-09-12 | 5.37 | 5.32 | -0.06 | -1.12% | 5.31 | 5.43 | 1488815 | 79848.34 | 4.53% | 198.00 |
| 2025-09-11 | 5.34 | 5.38 | 0.07 | 1.32% | 5.16 | 5.38 | 1544780 | 81507.73 | 4.70% | 39.00 |
| 2025-09-10 | 5.28 | 5.31 | 0.03 | 0.57% | 5.26 | 5.38 | 958732 | 51057.88 | 2.92% | 105.00 |
| 2025-09-09 | 5.41 | 5.28 | -0.15 | -2.76% | 5.27 | 5.44 | 1239586 | 66117.45 | 3.77% | 56.00 |
| 2025-09-08 | 5.43 | 5.43 | 0.01 | 0.18% | 5.34 | 5.44 | 1356345 | 73182.65 | 4.13% | 132.00 |
| 2025-09-05 | 5.32 | 5.42 | 0.11 | 2.07% | 5.24 | 5.43 | 1309631 | 69886.66 | 3.98% | 90.00 |
| 2025-09-04 | 5.42 | 5.31 | -0.09 | -1.67% | 5.22 | 5.52 | 1622902 | 87331.32 | 4.94% | 164.00 |
| 2025-09-03 | 5.51 | 5.40 | -0.10 | -1.82% | 5.38 | 5.66 | 1872557 | 103374.37 | 5.70% | 220.00 |
| 2025-09-02 | 5.74 | 5.50 | -0.25 | -4.35% | 5.45 | 5.76 | 2181642 | 121251.97 | 6.64% | 54.00 |
| 2025-09-01 | 5.72 | 5.75 | 0.03 | 0.52% | 5.72 | 5.86 | 1518917 | 87627.77 | 4.62% | 5.00 |
| 2025-08-29 | 5.89 | 5.72 | -0.17 | -2.89% | 5.70 | 5.93 | 1826550 | 105821.40 | 5.56% | 519.00 |
| 2025-08-28 | 5.85 | 5.89 | 0.00 | 0.00% | 5.63 | 5.96 | 2775494 | 161234.02 | 8.44% | 216.00 |
| 2025-08-27 | 6.10 | 5.89 | -0.18 | -2.97% | 5.88 | 6.24 | 3908601 | 237958.98 | 11.89% | 444.00 |
| 2025-08-26 | 6.09 | 6.07 | -0.02 | -0.33% | 6.00 | 6.20 | 3097876 | 189302.52 | 9.42% | 419.00 |
| 2025-08-25 | 5.93 | 6.09 | 0.09 | 1.50% | 5.86 | 6.15 | 4060246 | 244408.91 | 12.35% | 848.00 |
| 2025-08-22 | 5.81 | 6.00 | 0.20 | 3.45% | 5.80 | 6.00 | 3472034 | 205428.78 | 10.58% | 71.00 |
| 2025-08-21 | 5.84 | 5.80 | -0.03 | -0.51% | 5.75 | 5.87 | 1728925 | 100622.53 | 5.27% | 20.00 |
| 2025-08-20 | 5.80 | 5.83 | 0.00 | 0.00% | 5.71 | 5.85 | 1748414 | 101225.88 | 5.33% | 156.00 |
| 2025-08-19 | 5.79 | 5.83 | 0.03 | 0.52% | 5.75 | 5.92 | 2185813 | 127590.12 | 6.66% | 141.00 |
| 2025-08-18 | 5.64 | 5.80 | 0.18 | 3.20% | 5.64 | 5.89 | 4057629 | 235938.77 | 12.37% | 666.00 |
| 2025-08-15 | 5.55 | 5.62 | 0.04 | 0.72% | 5.52 | 5.65 | 1489018 | 83439.48 | 4.54% | 868.00 |
深证大盘股票行情在线 K线走势图
汤姆猫(300459)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
