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
2026-09-02	39.34	39.05	-0.36	-0.91%	38.82	39.39	7838	3067	1.51%
2026-09-01	38.79	39.41	0.61	1.57%	38.79	39.88	10550	4154	2.03%
2026-08-31	38.45	38.80	0.00	0.00%	38.25	39.05	12088	4676	2.33%
2026-08-28	39.79	38.80	-0.80	-2.02%	38.80	40.00	11482	4511	2.21%
2026-08-27	38.51	39.60	1.09	2.83%	38.01	39.96	19610	7710	3.78%
2026-08-26	37.81	38.51	0.86	2.28%	37.40	38.64	11923	4542	2.30%
2026-08-25	35.33	37.65	1.71	4.76%	34.70	37.78	15662	5791	3.02%
2026-08-24	36.30	35.94	0.02	0.06%	35.57	37.27	11608	4206	2.23%
2026-08-21	35.15	35.92	0.35	0.98%	34.89	36.15	8208	2920	1.58%
2026-08-20	35.02	35.57	0.61	1.74%	34.73	36.70	14877	5318	2.86%
2026-08-19	37.35	34.96	-2.88	-7.61%	34.80	37.91	17671	6290	3.40%
2026-08-18	37.96	37.84	-0.14	-0.37%	37.39	38.38	10114	3828	1.95%
2026-08-17	38.42	37.98	-0.01	-0.03%	37.10	38.42	8386	3175	1.61%
2026-08-14	37.69	37.99	0.29	0.77%	37.44	38.07	9003	3400	1.73%
2026-08-13	38.26	37.70	-0.34	-0.89%	37.70	39.20	14182	5450	2.73%
2026-08-12	38.15	38.04	0.00	0.00%	37.51	38.33	6272	2384	1.21%
2026-08-11	38.65	38.04	-0.16	-0.42%	37.74	38.65	7920	3026	1.52%
2026-08-10	39.00	38.20	0.11	0.29%	37.82	39.00	9138	3491	1.76%
2026-08-07	37.72	38.09	0.37	0.98%	36.76	38.23	15468	5786	2.98%
2026-08-06	37.47	37.72	-0.39	-1.02%	37.08	38.27	15594	5871	3.00%
2026-08-05	37.84	38.11	1.09	2.94%	37.73	39.71	20036	7684	3.86%
2026-08-04	36.87	37.02	0.62	1.70%	36.62	37.40	10140	3758	1.95%
2026-08-03	37.91	36.40	-1.13	-3.01%	36.21	37.91	11042	4058	2.13%
2026-07-31	36.56	37.53	1.37	3.79%	36.56	37.96	17109	6395	3.29%
2026-07-30	35.68	36.16	0.56	1.57%	35.42	37.47	17378	6364	3.35%
2026-07-29	34.99	35.60	0.60	1.71%	34.70	35.95	11358	4026	2.19%
2026-07-28	34.60	35.00	0.34	0.98%	34.15	35.75	10475	3678	2.02%
2026-07-27	33.70	34.66	0.67	1.97%	33.40	34.85	8111	2785	1.56%
2026-07-24	33.81	33.99	-0.31	-0.90%	33.29	34.47	8952	3030	1.72%
2026-07-23	33.41	34.30	0.49	1.45%	33.41	34.75	13147	4485	2.53%
2026-07-22	35.29	33.81	-1.69	-4.76%	33.70	35.76	20609	7126	3.97%
2026-07-21	32.88	35.50	2.98	9.16%	30.68	35.71	26198	8714	5.04%
2026-07-20	33.75	32.52	-0.89	-2.66%	31.94	34.55	16248	5409	3.13%
2026-07-17	35.45	33.41	-1.55	-4.43%	33.21	35.77	15390	5257	2.96%
2026-07-16	35.55	34.96	-0.62	-1.74%	34.88	36.37	9191	3263	1.77%
2026-07-15	36.03	35.58	-0.44	-1.22%	35.56	36.56	7456	2683	1.44%
2026-07-14	35.60	36.02	0.42	1.18%	34.67	36.06	11995	4240	2.31%
2026-07-13	38.20	35.60	-2.87	-7.46%	35.54	38.55	15189	5523	2.92%
2026-07-10	38.49	38.47	0.29	0.76%	37.93	39.01	12899	4974	2.48%
2026-07-09	37.71	38.18	0.30	0.79%	36.59	38.30	11017	4136	2.12%
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%