天迈科技(300807)股票行情
天迈科技(300807)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 |
|---|
| 2025-12-15 | 47.67 | 51.07 | 2.99 | 6.22% | 46.59 | 53.97 | 59667 | 30112.14 | 11.49% | 0.00 |
| 2025-12-12 | 49.80 | 48.08 | -2.26 | -4.49% | 47.20 | 50.80 | 54066 | 26076.07 | 10.41% | 0.00 |
| 2025-12-11 | 45.00 | 50.34 | 5.43 | 12.09% | 45.00 | 51.46 | 61637 | 29652.62 | 11.87% | 1.00 |
| 2025-12-10 | 45.78 | 44.91 | -1.14 | -2.48% | 44.20 | 45.90 | 19655 | 8807.88 | 3.78% | 0.00 |
| 2025-12-09 | 45.80 | 46.05 | 0.25 | 0.55% | 44.98 | 46.89 | 22982 | 10541.52 | 4.42% | 0.00 |
| 2025-12-08 | 46.14 | 45.80 | -0.13 | -0.28% | 45.68 | 46.66 | 11324 | 5219.68 | 2.18% | 0.00 |
| 2025-12-05 | 44.89 | 45.93 | 0.81 | 1.80% | 44.83 | 46.28 | 13317 | 6081.61 | 2.56% | 0.00 |
| 2025-12-04 | 45.60 | 45.12 | -0.59 | -1.29% | 44.55 | 46.08 | 16232 | 7341.36 | 3.13% | 0.00 |
| 2025-12-03 | 47.37 | 45.71 | -1.96 | -4.11% | 45.40 | 47.89 | 24838 | 11451.25 | 4.78% | 0.00 |
| 2025-12-02 | 45.80 | 47.67 | 1.97 | 4.31% | 45.13 | 48.30 | 32802 | 15395.04 | 6.32% | 0.00 |
| 2025-12-01 | 47.57 | 45.70 | -2.29 | -4.77% | 45.23 | 47.82 | 30314 | 13950.66 | 5.84% | 0.00 |
| 2025-11-28 | 48.52 | 47.99 | -0.36 | -0.74% | 47.50 | 49.23 | 24147 | 11654.87 | 4.65% | 0.00 |
| 2025-11-27 | 46.88 | 48.35 | 1.41 | 3.00% | 46.75 | 48.89 | 28390 | 13716.17 | 5.47% | 0.00 |
| 2025-11-26 | 48.11 | 46.94 | -0.80 | -1.68% | 46.71 | 48.18 | 18556 | 8783.29 | 3.57% | 0.00 |
| 2025-11-25 | 47.15 | 47.74 | 0.71 | 1.51% | 46.60 | 48.30 | 23292 | 11071.16 | 4.48% | 0.00 |
| 2025-11-24 | 45.00 | 47.03 | 2.75 | 6.21% | 44.69 | 47.60 | 31306 | 14440.20 | 6.03% | 0.00 |
| 2025-11-21 | 46.50 | 44.28 | -3.22 | -6.78% | 44.20 | 46.88 | 39604 | 17908.03 | 7.62% | 0.00 |
| 2025-11-20 | 46.70 | 47.50 | 0.80 | 1.71% | 46.70 | 48.51 | 22773 | 10883.41 | 4.38% | 0.00 |
| 2025-11-19 | 46.97 | 46.70 | -0.50 | -1.06% | 46.30 | 47.27 | 16255 | 7598.81 | 3.13% | 0.00 |
| 2025-11-18 | 46.99 | 47.20 | 0.32 | 0.68% | 46.21 | 47.41 | 17391 | 8151.81 | 3.35% | 0.00 |
| 2025-11-17 | 46.99 | 46.88 | 0.16 | 0.34% | 46.20 | 47.09 | 18506 | 8620.36 | 3.56% | 0.00 |
| 2025-11-14 | 47.68 | 46.72 | -0.94 | -1.97% | 46.68 | 47.86 | 22274 | 10475.29 | 4.29% | 0.00 |
| 2025-11-13 | 47.02 | 47.66 | 0.36 | 0.76% | 46.73 | 48.50 | 35019 | 16635.57 | 6.74% | 0.00 |
| 2025-11-12 | 45.68 | 47.30 | 1.50 | 3.28% | 44.80 | 48.37 | 46070 | 21516.01 | 8.87% | 0.00 |
| 2025-11-11 | 44.63 | 45.80 | 1.18 | 2.64% | 44.35 | 46.50 | 31053 | 14198.34 | 5.98% | 0.00 |
| 2025-11-10 | 45.26 | 44.62 | -0.41 | -0.91% | 44.12 | 45.35 | 26056 | 11613.07 | 5.02% | 0.00 |
| 2025-11-07 | 46.01 | 45.03 | -1.31 | -2.83% | 45.00 | 46.47 | 30456 | 13897.79 | 5.86% | 0.00 |
| 2025-11-06 | 45.27 | 46.34 | 0.54 | 1.18% | 45.05 | 46.90 | 43828 | 20286.34 | 8.44% | 0.00 |
| 2025-11-05 | 44.07 | 45.80 | 1.27 | 2.85% | 43.80 | 46.62 | 63303 | 28950.62 | 12.19% | 0.00 |
| 2025-11-04 | 43.59 | 44.53 | 1.37 | 3.17% | 42.65 | 45.50 | 77299 | 34508.82 | 14.88% | 0.00 |
| 2025-11-03 | 43.88 | 43.16 | 2.37 | 5.81% | 43.00 | 47.20 | 92393 | 41256.91 | 17.79% | 0.00 |
| 2025-10-31 | 39.50 | 40.79 | 1.42 | 3.61% | 39.02 | 41.00 | 35169 | 14176.60 | 6.77% | 0.00 |
| 2025-10-30 | 38.16 | 39.37 | 1.22 | 3.20% | 37.95 | 41.60 | 40414 | 16162.10 | 7.78% | 0.00 |
| 2025-10-29 | 38.60 | 38.15 | -0.67 | -1.73% | 37.95 | 38.95 | 13668 | 5218.67 | 2.63% | 0.00 |
| 2025-10-28 | 38.97 | 38.82 | -0.25 | -0.64% | 38.58 | 39.36 | 10446 | 4067.85 | 2.01% | 0.00 |
| 2025-10-27 | 39.50 | 39.07 | -1.02 | -2.54% | 38.94 | 39.80 | 21549 | 8465.37 | 4.15% | 0.00 |
| 2025-10-24 | 39.80 | 40.09 | 0.64 | 1.62% | 39.68 | 40.36 | 18099 | 7246.43 | 3.48% | 0.00 |
| 2025-10-23 | 38.87 | 39.45 | 0.57 | 1.47% | 38.50 | 39.49 | 14269 | 5579.47 | 2.75% | 0.00 |
| 2025-10-22 | 38.97 | 38.88 | -0.30 | -0.77% | 38.64 | 39.37 | 9218 | 3593.33 | 1.77% | 0.00 |
| 2025-10-21 | 38.26 | 39.18 | 0.89 | 2.32% | 38.07 | 39.20 | 13232 | 5126.14 | 2.55% | 0.00 |
| 2025-10-20 | 37.75 | 38.29 | 0.68 | 1.81% | 37.75 | 38.60 | 11858 | 4530.24 | 2.28% | 0.00 |
| 2025-10-17 | 39.28 | 37.61 | -1.49 | -3.81% | 37.61 | 39.48 | 13347 | 5104.63 | 2.57% | 0.00 |
| 2025-10-16 | 38.66 | 39.10 | 0.50 | 1.30% | 38.28 | 40.11 | 19012 | 7485.28 | 3.66% | 0.00 |
| 2025-10-15 | 38.32 | 38.60 | 0.45 | 1.18% | 37.83 | 38.64 | 10214 | 3916.40 | 1.97% | 0.00 |
| 2025-10-14 | 38.99 | 38.15 | -0.66 | -1.70% | 37.90 | 39.43 | 14284 | 5523.41 | 2.75% | 0.00 |
| 2025-10-13 | 36.80 | 38.81 | -0.46 | -1.17% | 36.80 | 38.87 | 15205 | 5818.70 | 2.93% | 0.00 |
| 2025-10-10 | 39.57 | 39.27 | -0.29 | -0.73% | 39.20 | 40.33 | 15941 | 6336.67 | 3.07% | 0.00 |
| 2025-10-09 | 39.10 | 39.56 | 0.36 | 0.92% | 38.90 | 39.73 | 14769 | 5823.16 | 2.84% | 0.00 |
| 2025-09-30 | 39.14 | 39.20 | 0.06 | 0.15% | 39.10 | 39.60 | 14633 | 5751.75 | 2.82% | 0.00 |
| 2025-09-29 | 39.22 | 39.14 | -0.07 | -0.18% | 38.00 | 39.64 | 20499 | 7979.39 | 3.95% | 0.00 |
| 2025-09-26 | 39.02 | 39.21 | 0.31 | 0.80% | 38.60 | 40.79 | 29257 | 11676.28 | 5.63% | 0.00 |
| 2025-09-25 | 39.24 | 38.90 | -0.40 | -1.02% | 38.70 | 39.58 | 15154 | 5927.22 | 2.92% | 0.00 |
| 2025-09-24 | 38.38 | 39.30 | 0.90 | 2.34% | 37.71 | 39.40 | 15747 | 6123.24 | 3.03% | 0.00 |
| 2025-09-23 | 39.31 | 38.40 | -0.66 | -1.69% | 37.30 | 39.32 | 24166 | 9178.37 | 4.65% | 0.00 |
| 2025-09-22 | 39.80 | 39.06 | -0.77 | -1.93% | 38.88 | 39.80 | 16593 | 6493.31 | 3.19% | 0.00 |
| 2025-09-19 | 39.72 | 39.83 | 0.13 | 0.33% | 39.01 | 40.28 | 20302 | 8060.08 | 3.91% | 0.00 |
| 2025-09-18 | 41.62 | 39.70 | -1.92 | -4.61% | 39.48 | 41.62 | 47075 | 19094.98 | 9.06% | 0.00 |
| 2025-09-17 | 41.02 | 41.62 | 0.26 | 0.63% | 41.02 | 43.11 | 41289 | 17380.27 | 7.95% | 0.00 |
| 2025-09-16 | 40.19 | 41.36 | 0.68 | 1.67% | 40.18 | 41.40 | 20596 | 8408.73 | 3.97% | 0.00 |
| 2025-09-15 | 41.51 | 40.68 | -1.60 | -3.78% | 40.51 | 41.85 | 34150 | 14013.02 | 6.57% | 0.00 |
| 2025-09-12 | 43.08 | 42.28 | -0.79 | -1.83% | 42.01 | 43.52 | 30420 | 13006.69 | 5.86% | 0.00 |
| 2025-09-11 | 43.05 | 43.07 | 0.02 | 0.05% | 42.00 | 43.10 | 28025 | 11922.28 | 5.40% | 0.00 |
| 2025-09-10 | 42.66 | 43.05 | 0.07 | 0.16% | 42.35 | 43.97 | 24450 | 10533.34 | 4.71% | 0.00 |
| 2025-09-09 | 42.18 | 42.98 | 0.82 | 1.94% | 41.60 | 43.14 | 36195 | 15364.24 | 6.97% | 0.00 |
| 2025-09-08 | 42.19 | 42.16 | -0.51 | -1.20% | 41.80 | 42.58 | 25848 | 10880.63 | 4.98% | 0.00 |
| 2025-09-05 | 42.32 | 42.67 | 0.53 | 1.26% | 41.64 | 42.95 | 30510 | 12941.40 | 5.87% | 0.00 |
| 2025-09-04 | 42.00 | 42.14 | 0.22 | 0.52% | 41.30 | 44.36 | 42182 | 18049.44 | 8.12% | 0.00 |
| 2025-09-03 | 44.70 | 41.92 | -2.69 | -6.03% | 41.70 | 44.70 | 38203 | 16448.07 | 7.36% | 0.00 |
| 2025-09-02 | 45.40 | 44.61 | -0.82 | -1.80% | 43.50 | 45.43 | 49180 | 21761.97 | 9.47% | 0.00 |
| 2025-09-01 | 43.60 | 45.43 | 1.83 | 4.20% | 43.01 | 47.19 | 88946 | 40068.71 | 17.12% | 0.00 |
| 2025-08-29 | 41.52 | 43.60 | 1.93 | 4.63% | 41.16 | 44.18 | 64374 | 27710.61 | 12.39% | 2.00 |
| 2025-08-28 | 41.58 | 41.67 | 0.09 | 0.22% | 40.59 | 41.84 | 24392 | 10065.21 | 4.70% | 0.00 |
| 2025-08-27 | 42.87 | 41.58 | -1.28 | -2.99% | 41.51 | 43.08 | 29712 | 12596.78 | 5.72% | 0.00 |
| 2025-08-26 | 43.07 | 42.86 | -0.22 | -0.51% | 42.69 | 43.21 | 22729 | 9764.96 | 4.38% | 2.00 |
| 2025-08-25 | 43.38 | 43.08 | -0.03 | -0.07% | 42.77 | 43.38 | 34181 | 14711.66 | 6.58% | 0.00 |
| 2025-08-22 | 42.95 | 43.11 | 0.17 | 0.40% | 42.50 | 43.19 | 27137 | 11652.23 | 5.22% | 3.00 |
| 2025-08-21 | 43.36 | 42.94 | -0.38 | -0.88% | 42.85 | 43.45 | 32274 | 13922.98 | 6.21% | 2.00 |
| 2025-08-20 | 43.99 | 43.32 | -0.83 | -1.88% | 43.11 | 43.99 | 44068 | 19119.51 | 8.48% | 0.00 |
| 2025-08-19 | 43.82 | 44.15 | 0.15 | 0.34% | 43.20 | 44.17 | 52426 | 22867.33 | 10.09% | 5.00 |
| 2025-08-18 | 45.00 | 44.00 | -1.33 | -2.93% | 43.88 | 45.10 | 91301 | 40459.00 | 17.58% | 5.00 |
深证大盘股票行情在线 K线走势图
天迈科技(300807)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
