天迈科技 (300807) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-17	54.54	56.02	1.37	2.51%	53.73	57.30	28550	15834	5.50%
2026-04-16	53.39	54.65	1.05	1.96%	52.88	54.88	19435	10530	3.74%
2026-04-15	52.18	53.60	1.70	3.28%	51.81	53.97	23617	12570	4.55%
2026-04-14	52.75	51.90	-0.45	-0.86%	51.03	53.34	12478	6464	2.40%
2026-04-13	52.40	52.35	0.05	0.10%	50.97	52.45	16300	8432	3.14%
2026-04-10	53.18	52.30	-0.52	-0.98%	52.27	53.45	11630	6137	2.24%
2026-04-09	52.49	52.82	0.32	0.61%	51.70	53.89	15945	8468	3.07%
2026-04-08	51.51	52.50	1.76	3.47%	51.29	52.64	15673	8173	3.02%
2026-04-07	50.49	50.74	0.39	0.77%	50.23	51.48	11051	5622	2.13%
2026-04-03	51.98	50.35	-1.51	-2.91%	49.50	51.98	11409	5781	2.20%
2026-04-02	51.81	51.86	0.20	0.39%	51.14	52.00	9750	5022	1.88%
2026-04-01	51.96	51.66	0.94	1.85%	51.14	52.20	10693	5516	2.06%
2026-03-31	51.68	50.72	-0.53	-1.03%	50.72	52.79	14597	7578	2.81%
2026-03-30	50.30	51.25	0.35	0.69%	50.03	51.38	11887	6057	2.29%
2026-03-27	50.00	50.90	0.35	0.69%	49.38	51.67	14107	7149	2.72%
2026-03-26	51.10	50.55	-0.20	-0.39%	49.88	51.55	13307	6718	2.56%
2026-03-25	48.50	50.75	2.52	5.22%	48.00	52.00	23583	11887	4.54%
2026-03-24	46.88	48.23	2.41	5.26%	46.12	48.30	18214	8618	3.51%
2026-03-23	49.42	45.82	-4.30	-8.58%	45.60	49.43	17317	8196	3.33%
2026-03-20	51.41	50.12	-0.85	-1.67%	50.12	51.94	10713	5457	2.06%
2026-03-19	50.57	50.97	-0.31	-0.60%	50.28	51.97	9200	4705	1.77%
2026-03-18	50.16	51.28	1.12	2.23%	49.71	51.48	7962	4032	1.53%
2026-03-17	51.05	50.16	-0.64	-1.26%	50.10	51.66	7079	3605	1.36%
2026-03-16	50.46	50.80	0.45	0.89%	49.92	51.00	7428	3749	1.43%
2026-03-13	51.43	50.35	-1.03	-2.00%	50.10	51.57	8596	4366	1.65%
2026-03-12	51.76	51.38	-0.62	-1.19%	50.82	51.80	8631	4421	1.66%
2026-03-11	53.94	52.00	-1.40	-2.62%	51.80	53.98	10548	5546	2.03%
2026-03-10	52.00	53.40	1.86	3.61%	52.00	53.50	11925	6321	2.30%
2026-03-09	51.48	51.54	-1.02	-1.94%	49.90	52.00	14089	7144	2.71%
2026-03-06	51.69	52.56	0.80	1.55%	51.69	52.68	7968	4168	1.53%
2026-03-05	51.50	51.76	1.04	2.05%	51.29	52.30	9044	4686	1.74%
2026-03-04	50.33	50.72	-0.28	-0.55%	50.00	51.52	9314	4744	1.79%
2026-03-03	53.55	51.00	-2.58	-4.82%	50.66	53.86	16150	8386	3.11%
2026-03-02	54.93	53.58	-2.48	-4.42%	52.81	54.93	23432	12592	4.51%
2026-02-27	54.59	56.06	1.08	1.96%	54.10	56.87	26929	15054	5.18%
2026-02-26	54.21	54.98	0.48	0.88%	53.00	55.84	20760	11273	4.00%
2026-02-25	53.80	54.50	1.14	2.14%	52.90	55.80	23970	13059	4.61%
2026-02-24	53.34	53.36	0.61	1.16%	52.26	53.80	16265	8632	3.13%
2026-02-13	53.27	52.75	-0.22	-0.42%	52.65	53.97	10845	5770	2.09%
2026-02-12	52.97	52.97	0.27	0.51%	52.44	53.68	16721	8871	3.22%
2026-02-11	53.37	52.70	-0.67	-1.26%	52.66	53.89	13016	6922	2.51%
2026-02-10	53.58	53.37	-0.21	-0.39%	53.00	54.38	14212	7646	2.74%
2026-02-09	54.20	53.58	-0.42	-0.78%	53.12	54.70	19600	10522	3.77%
2026-02-06	55.36	54.00	-1.59	-2.86%	53.83	55.40	12394	6767	2.39%
2026-02-05	54.49	55.59	0.70	1.28%	54.11	56.37	16446	9172	3.17%
2026-02-04	54.50	54.89	0.29	0.53%	53.68	56.65	22292	12338	4.29%
2026-02-03	53.01	54.60	1.86	3.53%	52.55	54.69	13320	7129	2.56%
2026-02-02	53.35	52.74	-0.94	-1.75%	52.00	53.84	12269	6516	2.36%
2026-01-30	53.02	53.68	0.75	1.42%	52.19	54.30	18189	9716	3.50%
2026-01-29	55.97	52.93	-1.87	-3.41%	52.70	55.97	19146	10305	3.69%
2026-01-28	55.50	54.80	-0.87	-1.56%	54.49	56.15	14596	8045	2.81%
2026-01-27	55.20	55.67	0.47	0.85%	54.20	56.15	20541	11419	3.95%