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
2025-08-01	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%
2025-06-06	43.50	43.40	-0.25	-0.57%	42.82	43.82	32483	14082	6.62%
2025-06-05	42.50	43.65	1.45	3.44%	42.02	43.88	48260	20926	9.84%
2025-06-04	42.16	42.20	0.04	0.09%	41.58	42.38	22874	9612	4.66%
2025-06-03	41.34	42.16	0.82	1.98%	40.70	42.44	38055	15947	7.76%
2025-05-30	43.23	41.34	-2.67	-6.07%	41.10	43.75	62528	26155	12.75%
2025-05-29	42.00	44.01	2.24	5.36%	41.58	45.38	88302	38639	18.00%
2025-05-28	41.80	41.77	0.43	1.04%	40.99	45.53	60576	25671	12.35%
2025-05-27	41.22	41.34	-0.54	-1.29%	40.46	41.79	51440	21093	10.49%
2025-05-26	44.39	41.88	-1.74	-3.99%	41.01	45.84	80557	35192	16.42%
2025-05-23	44.40	43.62	1.68	4.01%	41.95	45.09	59737	25978	12.18%
2025-05-22	42.92	41.94	-1.57	-3.61%	41.88	43.74	51510	21949	10.50%
2025-05-21	42.44	43.51	0.85	1.99%	42.44	46.65	66723	29398	13.60%
2025-05-20	41.13	42.66	1.54	3.75%	40.16	44.37	77444	32937	15.79%
2025-05-19	40.50	41.12	2.42	6.25%	40.50	44.44	70709	29774	14.41%
2025-05-16	38.01	38.70	0.44	1.15%	37.77	38.97	11520	4441	2.35%
2025-05-15	38.40	38.26	-0.25	-0.65%	37.90	38.66	10306	3943	2.10%
2025-05-14	38.45	38.51	-0.24	-0.62%	37.93	38.86	16021	6147	3.27%
2025-05-13	38.80	38.75	0.18	0.47%	38.39	39.09	18437	7146	3.76%
2025-05-12	39.00	38.57	-0.16	-0.41%	38.40	39.35	20891	8107	4.26%
2025-05-09	39.11	38.73	-0.47	-1.20%	38.67	39.49	19212	7477	3.92%
2025-05-08	38.88	39.20	-0.44	-1.11%	38.36	39.89	33987	13259	6.93%
2025-05-07	38.43	39.64	1.73	4.56%	38.23	40.50	54018	21307	11.01%
2025-05-06	38.06	37.91	-0.03	-0.08%	37.80	39.37	27526	10577	5.61%
2025-04-30	36.63	37.94	1.44	3.95%	36.63	38.57	25308	9549	5.16%
2025-04-29	35.80	36.50	0.58	1.61%	35.62	36.56	15397	5589	3.14%
2025-04-28	35.55	35.92	0.82	2.34%	35.38	36.66	20249	7311	4.13%
2025-04-25	35.50	35.10	-0.40	-1.13%	34.72	35.70	12915	4536	2.63%
2025-04-24	35.41	35.50	-0.10	-0.28%	35.11	35.98	16002	5677	3.26%