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
2026-07-08	38.24	37.88	-0.32	-0.84%	37.60	38.77	8214	3134	1.58%
2026-07-07	39.36	38.20	-1.32	-3.34%	38.11	39.88	9334	3612	1.80%
2026-07-06	40.74	39.52	-0.51	-1.27%	39.32	40.76	11294	4480	2.17%
2026-07-03	39.50	40.03	0.55	1.39%	36.00	40.80	13560	5417	2.61%
2026-07-02	40.67	39.48	-1.22	-3.00%	39.32	41.34	13752	5564	2.65%
2026-07-01	40.23	40.70	0.01	0.02%	39.74	41.99	26088	10717	5.02%
2026-06-30	37.81	40.69	2.89	7.65%	37.51	41.08	25268	9938	4.86%
2026-06-29	37.85	37.80	-0.05	-0.13%	35.80	38.30	21692	8078	4.18%
2026-06-26	40.59	37.85	-2.90	-7.12%	37.80	40.59	21196	8205	4.08%
2026-06-25	40.48	40.75	0.17	0.42%	39.61	41.47	24979	10155	4.81%
2026-06-24	39.78	40.58	0.32	0.79%	38.61	41.00	24823	9806	4.78%
2026-06-23	38.85	40.26	1.29	3.31%	38.61	40.98	22024	8786	4.24%
2026-06-22	38.97	38.97	-0.01	-0.03%	37.33	39.20	23100	8771	4.45%
2026-06-18	39.41	38.98	-0.54	-1.37%	38.64	39.52	18152	7074	3.49%
2026-06-17	40.01	39.52	-0.75	-1.86%	39.10	40.18	14610	5777	2.81%
2026-06-16	41.07	40.27	-0.69	-1.68%	39.77	41.36	21135	8500	4.07%
2026-06-15	40.91	40.96	0.26	0.64%	40.42	41.48	13028	5315	2.51%
2026-06-12	40.41	40.70	0.70	1.75%	39.88	42.05	17941	7338	3.45%
2026-06-11	40.30	40.00	-0.30	-0.74%	38.89	40.30	11623	4598	2.24%
2026-06-10	41.98	40.30	-2.10	-4.95%	40.01	42.38	14758	6010	2.84%
2026-06-09	42.63	42.40	-0.20	-0.47%	41.86	44.30	28965	12468	5.58%
2026-06-08	40.79	42.60	0.97	2.33%	40.60	43.45	25785	10880	4.96%
2026-06-05	41.99	41.63	-0.27	-0.64%	41.15	42.26	21290	8879	4.10%
2026-06-04	42.95	41.90	-1.48	-3.41%	40.43	43.60	21398	9044	4.12%
2026-06-03	45.20	43.38	-1.46	-3.26%	43.15	45.20	14106	6195	2.72%
2026-06-02	46.10	44.84	-1.26	-2.73%	44.52	47.35	10375	4687	2.00%
2026-06-01	45.80	46.10	1.20	2.67%	44.90	48.20	19140	8963	3.69%
2026-05-29	46.99	44.90	-1.69	-3.63%	43.78	47.32	23233	10409	4.47%
2026-05-28	46.81	46.59	-0.38	-0.81%	45.32	47.28	19595	9019	3.77%
2026-05-27	46.94	46.97	0.02	0.04%	46.63	48.18	17481	8274	3.37%
2026-05-26	47.09	46.95	-0.61	-1.28%	46.10	47.73	15120	7047	2.91%
2026-05-25	49.00	47.56	-1.44	-2.94%	47.30	49.49	17257	8276	3.32%
2026-05-22	47.48	49.00	1.50	3.16%	47.33	49.00	24105	11679	4.64%
2026-05-21	51.57	47.50	-3.76	-7.34%	46.86	51.57	31984	15684	6.16%
2026-05-20	50.05	51.26	0.67	1.32%	49.80	51.60	22004	11219	4.24%
2026-05-19	51.10	50.59	-0.36	-0.71%	49.52	51.25	16625	8366	3.20%
2026-05-18	50.43	50.95	-0.03	-0.06%	49.88	51.27	16206	8225	3.12%
2026-05-15	52.60	50.98	-2.08	-3.92%	50.67	53.00	25345	13036	4.88%
2026-05-14	55.38	53.06	-2.83	-5.06%	52.94	56.33	33645	18081	6.48%
2026-05-13	55.85	55.89	0.24	0.43%	55.21	56.56	30626	17167	5.90%
2026-05-12	57.60	55.65	-2.92	-4.99%	55.00	57.80	51432	28811	9.90%
2026-05-11	57.39	58.57	-0.89	-1.50%	57.39	61.20	66569	39072	12.82%
2026-05-08	64.00	59.46	-7.76	-11.54%	59.18	64.00	99633	61233	19.18%
2026-05-07	67.22	67.22	11.20	19.99%	65.22	67.22	46580	31295	8.97%
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%