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
2025-04-03	35.23	34.77	-0.81	-2.28%	34.50	35.75	14932	5227	3.04%
2025-04-02	35.89	35.58	-0.39	-1.08%	35.37	35.98	15628	5574	3.19%
2025-04-01	34.94	35.97	1.03	2.95%	34.74	37.01	38432	13872	7.83%
2025-03-31	34.32	34.94	0.29	0.84%	32.90	35.46	37267	12658	7.60%
2025-03-28	35.52	34.65	-0.60	-1.70%	34.42	35.70	18100	6311	3.69%
2025-03-27	36.49	35.25	-1.61	-4.37%	35.00	36.70	32287	11451	6.58%
2025-03-26	36.66	36.86	0.34	0.93%	36.22	37.23	21840	8038	4.45%
2025-03-25	38.90	36.52	-2.77	-7.05%	36.40	39.49	42629	16048	8.69%
2025-03-24	40.50	39.29	-1.86	-4.52%	37.20	40.80	62053	24233	12.65%
2025-03-21	38.76	41.15	2.15	5.51%	37.11	42.00	83334	33158	16.99%
2025-03-20	40.03	39.00	-1.55	-3.82%	38.72	40.26	42409	16616	8.65%
2025-03-19	39.86	40.55	0.94	2.37%	38.69	41.93	69840	28369	14.24%
2025-03-18	38.15	39.61	1.43	3.75%	38.05	41.47	44902	17922	9.15%
2025-03-17	38.83	38.18	-0.43	-1.11%	38.03	39.11	22390	8626	4.56%
2025-03-14	38.50	38.61	-0.05	-0.13%	37.90	39.07	21282	8187	4.34%
2025-03-13	39.49	38.66	-0.83	-2.10%	37.56	39.49	27989	10760	5.71%
2025-03-12	40.55	39.49	0.21	0.53%	39.48	40.85	27250	10899	5.56%
2025-03-11	38.97	39.28	-0.31	-0.78%	38.51	39.50	25469	9937	5.19%
2025-03-10	40.40	39.59	-0.75	-1.86%	39.38	40.50	35999	14315	7.34%
2025-03-07	39.30	40.34	0.84	2.13%	39.11	41.34	67270	27047	13.71%
2025-03-06	38.35	39.50	1.18	3.08%	38.32	40.13	49224	19415	10.03%
2025-03-05	37.90	38.32	0.01	0.03%	36.92	38.68	29519	11131	6.02%
2025-03-04	36.28	38.31	1.68	4.59%	36.28	38.55	36622	13747	7.47%
2025-03-03	36.10	36.63	0.64	1.78%	36.05	37.76	32443	12023	6.61%
2025-02-28	38.25	35.99	-2.20	-5.76%	35.69	38.48	32993	12139	6.73%
2025-02-27	39.00	38.19	-1.11	-2.82%	37.48	39.16	36686	14034	7.48%
2025-02-26	39.74	39.30	-0.20	-0.51%	38.60	39.85	37244	14520	7.59%
2025-02-25	38.10	39.50	0.74	1.91%	37.77	39.95	60996	23902	12.43%
2025-02-24	37.56	38.76	1.19	3.17%	36.69	39.35	60430	23271	12.32%
2025-02-21	37.23	37.57	0.18	0.48%	36.56	37.65	32531	12113	6.63%
2025-02-20	37.13	37.39	-0.06	-0.16%	36.71	38.02	32153	11984	6.55%
2025-02-19	36.04	37.45	1.42	3.94%	35.98	38.61	41902	15713	8.54%
2025-02-18	38.20	36.03	-2.16	-5.66%	36.00	38.40	40527	14991	8.26%
2025-02-17	37.61	38.19	0.64	1.70%	37.60	39.55	56502	21690	11.52%
2025-02-14	35.98	37.55	1.37	3.79%	35.81	37.99	60117	22403	12.26%
2025-02-13	36.87	36.18	-1.04	-2.79%	36.18	37.22	33648	12295	6.86%
2025-02-12	36.78	37.22	0.41	1.11%	36.40	37.51	44329	16371	9.04%
2025-02-11	37.82	36.81	-0.54	-1.45%	36.65	37.92	44254	16357	9.02%
2025-02-10	36.44	37.35	1.33	3.69%	35.60	37.58	63248	23148	12.89%
2025-02-07	36.23	36.02	0.17	0.47%	35.17	37.01	74536	27103	15.19%
2025-02-06	33.33	35.85	2.52	7.56%	33.01	35.91	58410	20271	11.91%
2025-02-05	33.02	33.33	0.87	2.68%	32.72	33.88	25901	8634	5.28%
2025-01-27	33.81	32.46	-1.06	-3.16%	32.35	33.81	27903	9240	5.69%
2025-01-24	32.76	33.52	0.71	2.16%	32.10	33.83	38433	12650	7.83%
2025-01-23	34.05	32.81	-0.89	-2.64%	32.80	34.69	36493	12361	7.44%
2025-01-22	34.59	33.70	-0.94	-2.71%	33.36	34.69	38751	13106	7.90%
2025-01-21	35.57	34.64	-0.75	-2.12%	33.88	35.78	59306	20480	12.09%
2025-01-20	35.00	35.39	0.82	2.37%	34.53	35.92	72661	25661	14.81%
2025-01-17	35.78	34.57	-1.29	-3.60%	34.10	35.90	74461	25779	15.18%
2025-01-16	33.01	35.86	2.34	6.98%	33.01	38.35	117854	41892	24.03%
2025-01-15	34.92	33.52	-1.57	-4.47%	33.17	35.05	78588	26693	16.02%
2025-01-14	33.13	35.09	2.21	6.72%	32.73	36.08	111060	38091	22.64%
2025-01-13	33.00	32.88	-3.32	-9.17%	32.44	34.48	104598	34828	21.32%
2025-01-10	42.01	36.20	-8.16	-18.39%	36.10	43.00	167379	65454	34.12%
2025-01-09	48.20	44.36	0.72	1.65%	41.39	49.72	218779	100905	44.60%
2025-01-08	43.64	43.64	7.27	19.99%	43.64	43.64	31770	13864	6.48%
2025-01-07	36.37	36.37	6.06	19.99%	36.37	36.37	18657	6785	3.80%
2024-12-27	30.30	30.31	0.07	0.23%	30.01	31.38	20865	6421	4.25%
2024-12-26	29.00	30.24	1.20	4.13%	28.63	30.50	23730	7141	4.84%
2024-12-25	30.07	29.04	-1.35	-4.44%	28.80	30.50	21119	6206	4.31%