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
2025-09-15	41.51	40.68	-1.60	-3.78%	40.51	41.85	34150	14013	6.57%
2025-09-12	43.08	42.28	-0.79	-1.83%	42.01	43.52	30420	13006	5.86%
2025-09-11	43.05	43.07	0.02	0.05%	42.00	43.10	28025	11922	5.40%
2025-09-10	42.66	43.05	0.07	0.16%	42.35	43.97	24450	10533	4.71%
2025-09-09	42.18	42.98	0.82	1.94%	41.60	43.14	36195	15364	6.97%
2025-09-08	42.19	42.16	-0.51	-1.20%	41.80	42.58	25848	10880	4.98%
2025-09-05	42.32	42.67	0.53	1.26%	41.64	42.95	30510	12941	5.87%
2025-09-04	42.00	42.14	0.22	0.52%	41.30	44.36	42182	18049	8.12%
2025-09-03	44.70	41.92	-2.69	-6.03%	41.70	44.70	38203	16448	7.36%
2025-09-02	45.40	44.61	-0.82	-1.80%	43.50	45.43	49180	21761	9.47%
2025-09-01	43.60	45.43	1.83	4.20%	43.01	47.19	88946	40068	17.12%
2025-08-29	41.52	43.60	1.93	4.63%	41.16	44.18	64374	27710	12.39%
2025-08-28	41.58	41.67	0.09	0.22%	40.59	41.84	24392	10065	4.70%
2025-08-27	42.87	41.58	-1.28	-2.99%	41.51	43.08	29712	12596	5.72%
2025-08-26	43.07	42.86	-0.22	-0.51%	42.69	43.21	22729	9764	4.38%
2025-08-25	43.38	43.08	-0.03	-0.07%	42.77	43.38	34181	14711	6.58%
2025-08-22	42.95	43.11	0.17	0.40%	42.50	43.19	27137	11652	5.22%
2025-08-21	43.36	42.94	-0.38	-0.88%	42.85	43.45	32274	13922	6.21%
2025-08-20	43.99	43.32	-0.83	-1.88%	43.11	43.99	44068	19119	8.48%
2025-08-19	43.82	44.15	0.15	0.34%	43.20	44.17	52426	22867	10.09%
2025-08-18	45.00	44.00	-1.33	-2.93%	43.88	45.10	91301	40459	17.58%
2025-08-15	52.43	45.33	-6.62	-12.74%	45.25	54.77	138531	65435	28.24%
2025-08-14	52.53	51.95	-0.32	-0.61%	51.11	53.00	29940	15586	6.10%
2025-08-13	50.64	52.27	1.65	3.26%	50.30	52.78	33705	17318	6.87%
2025-08-12	51.01	50.62	-0.65	-1.27%	50.20	51.70	26163	13318	5.33%
2025-08-11	50.77	51.27	0.09	0.18%	50.00	51.50	30500	15463	6.22%
2025-08-08	51.51	51.18	-1.02	-1.95%	50.16	52.20	30755	15675	6.27%
2025-08-07	50.81	52.20	1.98	3.94%	50.73	53.35	49437	25621	10.08%
2025-08-06	50.68	50.22	-0.46	-0.91%	49.58	51.60	39035	19684	7.96%
2025-08-05	48.20	50.68	2.87	6.00%	47.71	51.53	57176	28718	11.66%
2025-08-04	46.30	47.81	0.39	0.82%	45.50	48.86	45250	21470	9.22%
2025-08-01	45.37	47.42	1.91	4.20%	45.30	47.70	57420	26892	11.71%
2025-07-31	42.45	45.51	2.89	6.78%	42.18	45.53	59366	26286	12.10%
2025-07-30	42.00	42.62	0.54	1.28%	41.71	43.88	42593	18218	8.68%
2025-07-29	42.07	42.08	0.01	0.02%	41.66	42.42	23242	9761	4.74%
2025-07-28	42.75	42.07	-0.66	-1.54%	41.71	42.79	23426	9887	4.78%
2025-07-25	42.75	42.73	0.25	0.59%	42.10	43.13	30762	13064	6.27%
2025-07-24	43.20	42.48	-0.83	-1.92%	42.01	43.20	22650	9652	4.62%
2025-07-23	41.85	43.31	1.32	3.14%	41.45	43.56	33623	14381	6.85%
2025-07-22	42.08	41.99	-0.47	-1.11%	41.60	42.50	20688	8683	4.22%
2025-07-21	42.90	42.46	-0.49	-1.14%	41.78	43.15	23961	10168	4.88%
2025-07-18	42.57	42.95	0.37	0.87%	42.09	43.21	27008	11508	5.51%
2025-07-17	41.99	42.58	0.55	1.31%	41.55	42.85	25746	10908	5.25%
2025-07-16	42.02	42.03	-0.53	-1.25%	41.00	42.45	31072	13022	6.33%
2025-07-15	39.90	42.56	2.53	6.32%	39.61	42.78	53250	21981	10.86%
2025-07-14	40.09	40.03	-0.05	-0.12%	39.61	40.20	10309	4113	2.10%
2025-07-11	39.32	40.08	0.60	1.52%	39.22	40.30	14780	5893	3.01%
2025-07-10	39.46	39.48	0.00	0.00%	39.26	39.88	13059	5160	2.66%
2025-07-09	40.10	39.48	-0.50	-1.25%	39.41	41.20	25040	10059	5.10%
2025-07-08	39.77	39.98	0.10	0.25%	39.59	40.09	10024	3994	2.04%
2025-07-07	39.92	39.88	-0.27	-0.67%	39.33	40.00	10775	4271	2.20%
2025-07-04	39.92	40.15	0.14	0.35%	39.45	40.74	17530	7028	3.57%
2025-07-03	39.66	40.01	0.30	0.76%	39.52	40.12	10093	4030	2.06%
2025-07-02	40.31	39.71	-0.71	-1.76%	39.46	40.43	15615	6230	3.18%
2025-07-01	40.48	40.42	-0.06	-0.15%	39.46	40.49	17662	7063	3.60%
2025-06-30	40.24	40.48	0.35	0.87%	40.15	40.79	11745	4751	2.39%
2025-06-27	40.95	40.13	-0.41	-1.01%	40.05	40.97	13940	5618	2.84%
2025-06-26	40.62	40.54	-0.32	-0.78%	40.20	41.00	15977	6484	3.26%
2025-06-25	41.51	40.86	-0.83	-1.99%	40.62	41.68	27731	11371	5.65%
2025-06-24	40.24	41.69	2.29	5.81%	40.24	42.47	36686	15287	7.48%
2025-06-23	38.78	39.40	0.33	0.84%	38.50	39.50	11895	4659	2.42%
2025-06-20	39.33	39.07	-0.32	-0.81%	38.51	39.90	14670	5753	2.99%
2025-06-19	40.30	39.39	-1.11	-2.74%	39.15	40.64	13210	5260	2.69%
2025-06-18	40.32	40.50	0.18	0.45%	39.96	40.68	13767	5554	2.81%
2025-06-17	40.95	40.32	-0.69	-1.68%	40.00	41.16	19516	7891	3.98%
2025-06-16	41.80	41.01	-0.79	-1.89%	40.86	42.14	19590	8083	3.99%
2025-06-13	41.88	41.80	-0.24	-0.57%	41.38	42.57	26214	10973	5.34%
2025-06-12	41.66	42.04	0.45	1.08%	41.22	42.09	18731	7818	3.82%
2025-06-11	42.23	41.59	-0.27	-0.65%	41.30	42.23	20531	8550	4.19%
2025-06-10	43.18	41.86	-1.49	-3.44%	41.12	43.32	32498	13683	6.63%
2025-06-09	43.43	43.35	-0.05	-0.12%	42.84	43.66	22117	9553	4.51%