汤姆猫（300459）历史行情
以下为汤姆猫近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.410 | 3.610 | 3.620 | 3.380 | 0.200 | 5.865% | 124.18万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.490 | 3.410 | 3.510 | 3.390 | -0.080 | -2.292% | 54.75万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.520 | 3.490 | 3.540 | 3.460 | -0.040 | -1.133% | 4,552.11万 | 1.59亿 | 1.385% |
| 2026-10-06 | 3.520 | 3.490 | 3.540 | 3.460 | -0.040 | -1.133% | 4,552.11万 | 1.59亿 | 1.385% |
| 2026-10-05 | 3.520 | 3.490 | 3.540 | 3.460 | -0.040 | -1.133% | 4,552.11万 | 1.59亿 | 1.385% |
| 2026-10-02 | 3.520 | 3.490 | 3.540 | 3.460 | -0.040 | -1.133% | 4,552.11万 | 1.59亿 | 1.385% |
| 2026-10-01 | 3.520 | 3.490 | 3.540 | 3.460 | -0.040 | -1.133% | 4,552.11万 | 1.59亿 | 1.385% |
| 2026-09-30 | 3.520 | 3.490 | 3.540 | 3.460 | -0.040 | -1.133% | 45.52万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.430 | 3.530 | 3.530 | 3.400 | 0.090 | 2.616% | 69.00万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.480 | 3.440 | 3.500 | 3.410 | -0.050 | -1.433% | 60.59万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.540 | 3.490 | 3.570 | 3.470 | -0.060 | -1.690% | 5,914.77万 | 2.08亿 | 1.800% |
| 2026-09-24 | 3.540 | 3.490 | 3.570 | 3.470 | -0.060 | -1.690% | 59.15万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.650 | 3.550 | 3.670 | 3.550 | -0.120 | -3.270% | 82.42万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.640 | 3.670 | 3.730 | 3.630 | 0.040 | 1.102% | 99.53万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.580 | 3.630 | 3.640 | 3.550 | 0.050 | 1.397% | 67.93万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.590 | 3.580 | 3.610 | 3.560 | 0.000 | 0.000% | 58.22万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.520 | 3.580 | 3.600 | 3.520 | 0.020 | 0.562% | 57.66万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.500 | 3.560 | 3.570 | 3.460 | 0.040 | 1.136% | 55.51万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.590 | 3.520 | 3.600 | 3.510 | -0.060 | -1.676% | 49.61万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.610 | 3.580 | 3.620 | 3.550 | -0.040 | -1.105% | 56.72万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.660 | 3.620 | 3.660 | 3.570 | -0.070 | -1.897% | 67.42万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.680 | 3.690 | 3.710 | 3.610 | 0.000 | 0.000% | 64.94万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.790 | 3.690 | 3.800 | 3.670 | -0.130 | -3.403% | 96.60万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.810 | 3.820 | 3.870 | 3.740 | 0.030 | 0.792% | 99.98万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.750 | 3.790 | 3.870 | 3.740 | 0.030 | 0.798% | 115.84万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.700 | 3.760 | 3.870 | 3.690 | 0.100 | 2.732% | 132.68万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.750 | 3.660 | 3.830 | 3.650 | -0.100 | -2.660% | 104.41万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.860 | 3.760 | 3.890 | 3.750 | -0.120 | -3.093% | 130.60万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.670 | 3.880 | 3.930 | 3.660 | 0.190 | 5.149% | 242.88万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.560 | 3.690 | 3.710 | 3.550 | 0.100 | 2.786% | 118.16万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.580 | 3.590 | 3.600 | 3.540 | 0.010 | 0.279% | 74.38万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.590 | 3.580 | 3.610 | 3.530 | 0.040 | 1.130% | 68.21万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.520 | 3.540 | 3.580 | 3.500 | 0.010 | 0.283% | 59.81万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.430 | 3.530 | 3.540 | 3.420 | 0.090 | 2.616% | 75.57万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.470 | 3.440 | 3.480 | 3.390 | -0.010 | -0.290% | 63.36万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.470 | 3.450 | 3.480 | 3.410 | -0.050 | -1.429% | 57.72万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.440 | 3.500 | 3.540 | 3.420 | 0.080 | 2.339% | 94.10万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.550 | 3.420 | 3.560 | 3.400 | -0.140 | -3.933% | 92.96万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.640 | 3.560 | 3.640 | 3.520 | -0.090 | -2.466% | 81.57万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.680 | 3.650 | 3.690 | 3.580 | -0.030 | -0.815% | 76.63万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.700 | 3.680 | 3.760 | 3.610 | -0.050 | -1.340% | 91.90万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.780 | 3.730 | 3.860 | 3.720 | -0.060 | -1.583% | 107.90万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.800 | 3.790 | 3.850 | 3.770 | -0.010 | -0.263% | 74.64万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.820 | 3.800 | 3.860 | 3.760 | -0.020 | -0.524% | 71.89万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.770 | 3.820 | 3.830 | 3.700 | 0.040 | 1.058% | 78.63万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.810 | 3.780 | 3.810 | 3.670 | -0.040 | -1.047% | 129.79万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.870 | 3.820 | 3.940 | 3.790 | -0.090 | -2.302% | 148.17万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.930 | 3.910 | 3.970 | 3.880 | -0.030 | -0.761% | 149.09万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.840 | 3.940 | 3.970 | 3.820 | 0.100 | 2.604% | 147.80万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.830 | 3.840 | 3.900 | 3.780 | 0.000 | 0.000% | 114.61万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.640 | 3.840 | 3.940 | 3.640 | 0.170 | 4.632% | 194.06万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.640 | 3.670 | 3.770 | 3.630 | -0.010 | -0.272% | 121.57万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.660 | 3.680 | 3.710 | 3.630 | 0.040 | 1.099% | 145.29万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.510 | 3.640 | 3.710 | 3.500 | 0.100 | 2.825% | 168.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.390 | 3.540 | 3.550 | 3.370 | 0.140 | 4.118% | 113.16万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.500 | 3.400 | 3.520 | 3.400 | -0.130 | -3.683% | 71.86万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.470 | 3.530 | 3.540 | 3.400 | 0.050 | 1.437% | 82.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.480 | 3.480 | 3.510 | 3.440 | -0.040 | -1.136% | 87.20万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.440 | 3.520 | 3.550 | 3.420 | 0.070 | 2.029% | 119.62万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.370 | 3.450 | 3.460 | 3.350 | 0.070 | 2.071% | 105.80万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.510 | 3.380 | 3.580 | 3.340 | -0.150 | -4.249% | 122.84万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.450 | 3.530 | 3.560 | 3.400 | 0.060 | 1.729% | 117.26万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.340 | 3.470 | 3.490 | 3.340 | 0.100 | 2.967% | 103.82万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.320 | 3.370 | 3.380 | 3.280 | 0.030 | 0.898% | 71.39万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.510 | 3.340 | 3.580 | 3.300 | -0.210 | -5.915% | 139.96万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.380 | 3.550 | 3.600 | 3.340 | 0.140 | 4.106% | 167.50万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.310 | 3.410 | 3.430 | 3.260 | 0.080 | 2.402% | 106.10万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.360 | 3.330 | 3.390 | 3.260 | -0.070 | -2.059% | 85.48万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.380 | 3.400 | 3.520 | 3.340 | 0.030 | 0.890% | 127.20万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.380 | 3.370 | 3.460 | 3.360 | -0.040 | -1.173% | 64.91万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.420 | 3.410 | 3.470 | 3.350 | -0.020 | -0.583% | 80.71万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.480 | 3.430 | 3.580 | 3.420 | -0.020 | -0.580% | 114.51万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.390 | 3.450 | 3.510 | 3.350 | 0.060 | 1.770% | 94.52万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.310 | 3.390 | 3.410 | 3.280 | 0.060 | 1.802% | 85.32万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.310 | 3.330 | 3.370 | 3.250 | 0.020 | 0.604% | 74.07万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.380 | 3.310 | 3.400 | 3.240 | -0.090 | -2.647% | 95.21万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.430 | 3.400 | 3.480 | 3.400 | -0.040 | -1.163% | 73.87万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.530 | 3.440 | 3.550 | 3.410 | -0.090 | -2.550% | 78.68万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.580 | 3.530 | 3.630 | 3.510 | -0.070 | -1.944% | 83.72万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.490 | 3.600 | 3.630 | 3.480 | 0.080 | 2.273% | 105.92万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.450 | 3.520 | 3.540 | 3.390 | 0.040 | 1.149% | 95.52万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.600 | 3.480 | 3.610 | 3.430 | -0.150 | -4.132% | 113.96万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.670 | 3.630 | 3.670 | 3.600 | -0.050 | -1.359% | 65.62万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.680 | 3.680 | 3.710 | 3.620 | 0.020 | 0.546% | 70.75万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.670 | 3.660 | 3.690 | 3.600 | 0.030 | 0.826% | 76.21万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.800 | 3.630 | 3.800 | 3.610 | -0.220 | -5.714% | 95.96万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.740 | 3.850 | 3.920 | 3.700 | 0.080 | 2.122% | 101.63万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.770 | 3.770 | 3.800 | 3.710 | 0.020 | 0.533% | 59.28万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.710 | 3.750 | 3.840 | 3.690 | -0.040 | -1.055% | 70.28万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.730 | 3.790 | 3.870 | 3.730 | 0.060 | 1.609% | 73.17万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.800 | 3.730 | 3.830 | 3.700 | -0.090 | -2.356% | 69.63万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.900 | 3.820 | 3.900 | 3.790 | -0.100 | -2.551% | 78.55万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.010 | 3.920 | 4.030 | 3.900 | -0.120 | -2.970% | 77.54万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.930 | 4.040 | 4.100 | 3.920 | 0.160 | 4.124% | 108.07万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.910 | 3.880 | 3.990 | 3.870 | -0.040 | -1.020% | 68.85万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.940 | 3.920 | 3.960 | 3.830 | -0.020 | -0.508% | 73.24万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.960 | 3.940 | 4.050 | 3.920 | -0.010 | -0.253% | 79.37万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.960 | 3.950 | 4.000 | 3.880 | -0.030 | -0.754% | 68.48万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.040 | 3.980 | 4.090 | 3.950 | -0.060 | -1.485% | 67.54万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.050 | 4.040 | 4.090 | 3.960 | -0.010 | -0.247% | 76.03万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.130 | 4.050 | 4.210 | 4.030 | -0.060 | -1.460% | 92.59万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.240 | 4.110 | 4.250 | 4.100 | -0.180 | -4.196% | 97.58万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.160 | 4.290 | 4.330 | 4.140 | 0.130 | 3.125% | 123.47万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.070 | 4.160 | 4.200 | 4.060 | 0.060 | 1.463% | 80.66万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.120 | 4.100 | 4.200 | 4.080 | -0.010 | -0.243% | 90.06万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.290 | 4.110 | 4.340 | 4.110 | -0.170 | -3.972% | 104.48万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.240 | 4.280 | 4.300 | 4.230 | 0.020 | 0.469% | 77.00万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.300 | 4.260 | 4.350 | 4.240 | -0.070 | -1.617% | 95.77万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.380 | 4.330 | 4.420 | 4.300 | -0.060 | -1.367% | 137.15万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.320 | 4.390 | 4.570 | 4.300 | 0.040 | 0.920% | 214.55万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.300 | 4.350 | 4.370 | 4.230 | 0.060 | 1.399% | 142.32万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.230 | 4.290 | 4.320 | 4.200 | 0.070 | 1.659% | 132.34万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.150 | 4.220 | 4.280 | 4.120 | 0.050 | 1.199% | 155.53万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.980 | 4.170 | 4.240 | 3.940 | 0.290 | 7.474% | 223.36万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.850 | 3.880 | 3.920 | 3.800 | 0.030 | 0.779% | 86.42万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.880 | 3.850 | 3.890 | 3.770 | -0.040 | -1.028% | 81.41万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.960 | 3.890 | 3.960 | 3.820 | -0.090 | -2.261% | 83.88万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.040 | 3.980 | 4.090 | 3.960 | -0.080 | -1.970% | 77.71万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.090 | 4.060 | 4.100 | 4.030 | -0.050 | -1.217% | 71.60万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.160 | 4.110 | 4.170 | 4.090 | -0.050 | -1.202% | 68.17万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.130 | 4.160 | 4.180 | 4.110 | 0.030 | 0.726% | 66.52万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.160 | 4.130 | 4.160 | 4.090 | -0.030 | -0.721% | 67.68万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.120 | 4.160 | 4.180 | 4.110 | 0.050 | 1.217% | 73.50万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.150 | 4.110 | 4.190 | 4.100 | -0.030 | -0.725% | 60.73万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.150 | 4.140 | 4.190 | 4.100 | 0.020 | 0.485% | 55.51万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.110 | 4.120 | 4.140 | 4.090 | 0.000 | 0.000% | 52.13万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.140 | 4.150 | 4.200 | 4.130 | 0.000 | 0.000% | 69.18万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.200 | 4.110 | 4.210 | 4.100 | 0.000 | 0.000% | 89.88万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.050 | 4.260 | 4.260 | 4.050 | 0.000 | 0.000% | 131.91万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.930 | 3.970 | 3.990 | 3.930 | 0.000 | 0.000% | 43.01万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.100 | 3.930 | 4.120 | 3.930 | 0.000 | 0.000% | 72.90万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.180 | 4.090 | 4.180 | 4.060 | 0.000 | 0.000% | 61.19万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.180 | 4.190 | 4.210 | 4.140 | 0.000 | 0.000% | 56.31万 | 0.00亿 | 0.000% |