天迈科技（300807）历史行情

以下为天迈科技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
2026-10-06	35.730	35.330	35.780	34.500	-0.250	-0.703%	120.94万	0.43亿	2.328%
2026-10-05	35.730	35.330	35.780	34.500	-0.250	-0.703%	120.94万	0.43亿	2.328%
2026-10-02	35.730	35.330	35.780	34.500	-0.250	-0.703%	120.94万	0.43亿	2.328%
2026-10-01	35.730	35.330	35.780	34.500	-0.250	-0.703%	120.94万	0.43亿	2.328%
2026-09-30	35.730	35.330	35.780	34.500	-0.250	-0.703%	1.21万	0.00亿	0.000%
2026-09-29	34.900	35.580	35.940	34.450	0.670	1.919%	1.02万	0.00亿	0.000%
2026-09-28	35.970	34.910	36.020	34.650	-0.810	-2.268%	0.88万	0.00亿	0.000%
2026-09-27	36.500	35.720	36.750	35.620	-0.780	-2.137%	114.30万	0.41亿	2.201%
2026-09-24	36.500	35.720	36.750	35.620	-0.780	-2.137%	1.14万	0.00亿	0.000%
2026-09-23	37.100	36.500	37.100	36.360	-0.600	-1.617%	0.72万	0.00亿	0.000%
2026-09-22	36.600	37.100	37.500	36.600	0.640	1.755%	0.81万	0.00亿	0.000%
2026-09-21	35.780	36.460	36.620	35.630	0.480	1.334%	1.01万	0.00亿	0.000%
2026-09-18	35.060	35.980	36.860	34.820	1.080	3.095%	1.35万	0.00亿	0.000%
2026-09-17	34.810	34.900	35.150	34.300	0.120	0.345%	0.80万	0.00亿	0.000%
2026-09-16	33.970	34.780	34.880	33.770	0.530	1.547%	0.84万	0.00亿	0.000%
2026-09-15	35.080	34.250	35.080	34.250	-0.790	-2.255%	0.74万	0.00亿	0.000%
2026-09-14	35.360	35.040	35.400	34.790	-0.080	-0.228%	0.67万	0.00亿	0.000%
2026-09-11	36.210	35.120	36.510	34.500	-1.310	-3.596%	1.31万	0.00亿	0.000%
2026-09-10	36.810	36.430	36.940	36.030	-0.620	-1.673%	0.79万	0.00亿	0.000%
2026-09-09	37.900	37.050	37.990	36.900	-0.800	-2.114%	0.90万	0.00亿	0.000%
2026-09-08	38.210	37.850	38.320	37.610	-0.340	-0.890%	0.77万	0.00亿	0.000%
2026-09-07	38.010	38.190	38.380	37.710	0.200	0.526%	0.86万	0.00亿	0.000%
2026-09-04	39.280	37.990	39.320	37.820	-0.530	-1.376%	1.02万	0.00亿	0.000%
2026-09-03	39.000	38.520	39.860	38.400	-0.530	-1.357%	0.81万	0.00亿	0.000%
2026-09-02	39.340	39.050	39.390	38.820	-0.360	-0.913%	0.78万	0.00亿	0.000%
2026-09-01	38.790	39.410	39.880	38.790	0.610	1.572%	1.06万	0.00亿	0.000%
2026-08-31	38.450	38.800	39.050	38.250	0.000	0.000%	1.21万	0.00亿	0.000%
2026-08-28	39.790	38.800	40.000	38.800	-0.800	-2.020%	1.15万	0.00亿	0.000%
2026-08-27	38.510	39.600	39.960	38.010	1.090	2.830%	1.96万	0.00亿	0.000%
2026-08-26	37.810	38.510	38.640	37.400	0.860	2.284%	1.19万	0.00亿	0.000%
2026-08-25	35.330	37.650	37.780	34.700	1.710	4.758%	1.57万	0.00亿	0.000%
2026-08-24	36.300	35.940	37.270	35.570	0.020	0.056%	1.16万	0.00亿	0.000%
2026-08-21	35.150	35.920	36.150	34.890	0.350	0.984%	0.82万	0.00亿	0.000%
2026-08-20	35.020	35.570	36.700	34.730	0.610	1.745%	1.49万	0.00亿	0.000%
2026-08-19	37.350	34.960	37.910	34.800	-2.880	-7.611%	1.77万	0.00亿	0.000%
2026-08-18	37.960	37.840	38.380	37.390	-0.140	-0.369%	1.01万	0.00亿	0.000%
2026-08-17	38.420	37.980	38.420	37.100	-0.010	-0.026%	0.84万	0.00亿	0.000%
2026-08-14	37.690	37.990	38.070	37.440	0.290	0.769%	0.90万	0.00亿	0.000%
2026-08-13	38.260	37.700	39.200	37.700	-0.340	-0.894%	1.42万	0.00亿	0.000%
2026-08-12	38.150	38.040	38.330	37.510	0.000	0.000%	0.63万	0.00亿	0.000%
2026-08-11	38.650	38.040	38.650	37.740	-0.160	-0.419%	0.79万	0.00亿	0.000%
2026-08-10	39.000	38.200	39.000	37.820	0.110	0.289%	0.91万	0.00亿	0.000%
2026-08-07	37.720	38.090	38.230	36.760	0.370	0.981%	1.55万	0.00亿	0.000%
2026-08-06	37.470	37.720	38.270	37.080	-0.390	-1.023%	1.56万	0.00亿	0.000%
2026-08-05	37.840	38.110	39.710	37.730	1.090	2.944%	2.00万	0.00亿	0.000%
2026-08-04	36.870	37.020	37.400	36.620	0.620	1.703%	1.01万	0.00亿	0.000%
2026-08-03	37.910	36.400	37.910	36.210	-1.130	-3.011%	1.10万	0.00亿	0.000%
2026-07-31	36.560	37.530	37.960	36.560	1.370	3.789%	1.71万	0.00亿	0.000%
2026-07-30	35.680	36.160	37.470	35.420	0.560	1.573%	1.74万	0.00亿	0.000%
2026-07-29	34.990	35.600	35.950	34.700	0.600	1.714%	1.14万	0.00亿	0.000%
2026-07-28	34.600	35.000	35.750	34.150	0.340	0.981%	1.05万	0.00亿	0.000%
2026-07-27	33.700	34.660	34.850	33.400	0.670	1.971%	0.81万	0.00亿	0.000%
2026-07-24	33.810	33.990	34.470	33.290	-0.310	-0.904%	0.90万	0.00亿	0.000%
2026-07-23	33.410	34.300	34.750	33.410	0.490	1.449%	1.31万	0.00亿	0.000%
2026-07-22	35.290	33.810	35.760	33.700	-1.690	-4.761%	2.06万	0.00亿	0.000%
2026-07-21	32.880	35.500	35.710	30.680	2.980	9.164%	2.62万	0.00亿	0.000%
2026-07-20	33.750	32.520	34.550	31.940	-0.890	-2.664%	1.62万	0.00亿	0.000%
2026-07-17	35.450	33.410	35.770	33.210	-1.550	-4.434%	1.54万	0.00亿	0.000%
2026-07-16	35.550	34.960	36.370	34.880	-0.620	-1.743%	0.92万	0.00亿	0.000%
2026-07-15	36.030	35.580	36.560	35.560	-0.440	-1.222%	0.75万	0.00亿	0.000%
2026-07-14	35.600	36.020	36.060	34.670	0.420	1.180%	1.20万	0.00亿	0.000%
2026-07-13	38.200	35.600	38.550	35.540	-2.870	-7.460%	1.52万	0.00亿	0.000%
2026-07-10	38.490	38.470	39.010	37.930	0.290	0.760%	1.29万	0.00亿	0.000%
2026-07-09	37.710	38.180	38.300	36.590	0.300	0.792%	1.10万	0.00亿	0.000%
2026-07-08	38.240	37.880	38.770	37.600	-0.320	-0.838%	0.82万	0.00亿	0.000%
2026-07-07	39.360	38.200	39.880	38.110	-1.320	-3.340%	0.93万	0.00亿	0.000%
2026-07-06	40.740	39.520	40.760	39.320	-0.510	-1.274%	1.13万	0.00亿	0.000%
2026-07-03	39.500	40.030	40.800	36.000	0.550	1.393%	1.36万	0.00亿	0.000%
2026-07-02	40.670	39.480	41.340	39.320	-1.220	-2.998%	1.38万	0.00亿	0.000%
2026-07-01	40.230	40.700	41.990	39.740	0.010	0.025%	2.61万	0.00亿	0.000%
2026-06-30	37.810	40.690	41.080	37.510	2.890	7.646%	2.53万	0.00亿	0.000%
2026-06-29	37.850	37.800	38.300	35.800	-0.050	-0.132%	2.17万	0.00亿	0.000%
2026-06-26	40.590	37.850	40.590	37.800	-2.900	-7.117%	2.12万	0.00亿	0.000%
2026-06-25	40.480	40.750	41.470	39.610	0.170	0.419%	2.50万	0.00亿	0.000%
2026-06-24	39.780	40.580	41.000	38.610	0.320	0.795%	2.48万	0.00亿	0.000%
2026-06-23	38.850	40.260	40.980	38.610	1.290	3.310%	2.20万	0.00亿	0.000%
2026-06-22	38.970	38.970	39.200	37.330	-0.010	-0.026%	2.31万	0.00亿	0.000%
2026-06-18	39.410	38.980	39.520	38.640	-0.540	-1.366%	1.82万	0.00亿	0.000%
2026-06-17	40.010	39.520	40.180	39.100	-0.750	-1.862%	1.46万	0.00亿	0.000%
2026-06-16	41.070	40.270	41.360	39.770	-0.690	-1.685%	2.11万	0.00亿	0.000%
2026-06-15	40.910	40.960	41.480	40.420	0.260	0.639%	1.30万	0.00亿	0.000%
2026-06-12	40.410	40.700	42.050	39.880	0.700	1.750%	1.79万	0.00亿	0.000%
2026-06-11	40.300	40.000	40.300	38.890	-0.300	-0.744%	1.16万	0.00亿	0.000%
2026-06-10	41.980	40.300	42.380	40.010	-2.100	-4.953%	1.48万	0.00亿	0.000%
2026-06-09	42.630	42.400	44.300	41.860	-0.200	-0.469%	2.90万	0.00亿	0.000%
2026-06-08	40.790	42.600	43.450	40.600	0.970	2.330%	2.58万	0.00亿	0.000%
2026-06-05	41.990	41.630	42.260	41.150	-0.270	-0.644%	2.13万	0.00亿	0.000%
2026-06-04	42.950	41.900	43.600	40.430	-1.480	-3.412%	2.14万	0.00亿	0.000%
2026-06-03	45.200	43.380	45.200	43.150	-1.460	-3.256%	1.41万	0.00亿	0.000%
2026-06-02	46.100	44.840	47.350	44.520	-1.260	-2.733%	1.04万	0.00亿	0.000%
2026-06-01	45.800	46.100	48.200	44.900	1.200	2.673%	1.91万	0.00亿	0.000%
2026-05-29	46.990	44.900	47.320	43.780	-1.690	-3.627%	2.32万	0.00亿	0.000%
2026-05-28	46.810	46.590	47.280	45.320	-0.380	-0.809%	1.96万	0.00亿	0.000%
2026-05-27	46.940	46.970	48.180	46.630	0.020	0.043%	1.75万	0.00亿	0.000%
2026-05-26	47.090	46.950	47.730	46.100	-0.610	-1.283%	1.51万	0.00亿	0.000%
2026-05-25	49.000	47.560	49.490	47.300	-1.440	-2.939%	1.73万	0.00亿	0.000%
2026-05-22	47.480	49.000	49.000	47.330	1.500	3.158%	2.41万	0.00亿	0.000%
2026-05-21	51.570	47.500	51.570	46.860	-3.760	-7.335%	3.20万	0.00亿	0.000%
2026-05-20	50.050	51.260	51.600	49.800	0.670	1.324%	2.20万	0.00亿	0.000%
2026-05-19	51.100	50.590	51.250	49.520	-0.360	-0.707%	1.66万	0.00亿	0.000%
2026-05-18	50.430	50.950	51.270	49.880	-0.030	-0.059%	1.62万	0.00亿	0.000%
2026-05-15	52.600	50.980	53.000	50.670	-2.080	-3.920%	2.53万	0.00亿	0.000%
2026-05-14	55.380	53.060	56.330	52.940	-2.830	-5.064%	3.36万	0.00亿	0.000%
2026-05-13	55.850	55.890	56.560	55.210	0.240	0.431%	3.06万	0.00亿	0.000%
2026-05-12	57.600	55.650	57.800	55.000	-2.920	-4.985%	5.14万	0.00亿	0.000%
2026-05-11	57.390	58.570	61.200	57.390	-0.890	-1.497%	6.66万	0.00亿	0.000%
2026-05-08	64.000	59.460	64.000	59.180	-7.760	-11.544%	9.96万	0.00亿	0.000%
2026-05-07	67.220	67.220	67.220	65.220	11.200	19.993%	4.66万	0.00亿	0.000%
2026-04-17	54.540	56.020	57.300	53.730	1.370	2.507%	2.86万	0.00亿	0.000%
2026-04-16	53.390	54.650	54.880	52.880	1.050	1.959%	1.94万	0.00亿	0.000%
2026-04-15	52.180	53.600	53.970	51.810	1.700	3.276%	2.36万	0.00亿	0.000%
2026-04-14	52.750	51.900	53.340	51.030	-0.450	-0.860%	1.25万	0.00亿	0.000%
2026-04-13	52.400	52.350	52.450	50.970	0.050	0.096%	1.63万	0.00亿	0.000%
2026-04-10	53.180	52.300	53.450	52.270	-0.520	-0.984%	1.16万	0.00亿	0.000%
2026-04-09	52.490	52.820	53.890	51.700	0.000	0.000%	1.59万	0.00亿	0.000%
2026-04-08	51.510	52.500	52.640	51.290	0.000	0.000%	1.57万	0.00亿	0.000%
2026-04-07	50.490	50.740	51.480	50.230	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-03	51.980	50.350	51.980	49.500	0.000	0.000%	1.14万	0.00亿	0.000%
2026-04-02	51.810	51.860	52.000	51.140	0.000	0.000%	0.98万	0.00亿	0.000%
2026-04-01	51.960	51.660	52.200	51.140	0.000	0.000%	1.07万	0.00亿	0.000%