汤姆猫(300459)股票行情
汤姆猫(300459)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 4.19 | 4.23 | 0.05 | 1.20% | 4.17 | 4.27 | 666471 | 28256.68 | 2.03% | 88.00 |
| 2026-03-24 | 4.13 | 4.18 | 0.13 | 3.21% | 4.07 | 4.19 | 754223 | 31155.29 | 2.29% | 1.00 |
| 2026-03-23 | 4.24 | 4.05 | -0.32 | -7.32% | 4.02 | 4.26 | 1127517 | 46820.59 | 3.43% | 150.00 |
| 2026-03-20 | 4.50 | 4.37 | -0.15 | -3.32% | 4.37 | 4.55 | 809274 | 35883.58 | 2.46% | 43.00 |
| 2026-03-19 | 4.53 | 4.52 | -0.09 | -1.95% | 4.49 | 4.55 | 732970 | 33117.02 | 2.23% | 0.00 |
| 2026-03-18 | 4.66 | 4.61 | -0.05 | -1.07% | 4.55 | 4.68 | 760021 | 34860.07 | 2.31% | 89.00 |
| 2026-03-17 | 4.65 | 4.66 | 0.01 | 0.22% | 4.63 | 4.73 | 801843 | 37505.04 | 2.44% | 116.00 |
| 2026-03-16 | 4.66 | 4.65 | -0.04 | -0.85% | 4.61 | 4.68 | 602810 | 28026.88 | 1.83% | 143.00 |
| 2026-03-13 | 4.65 | 4.69 | 0.01 | 0.21% | 4.64 | 4.72 | 831332 | 38868.62 | 2.53% | 15.00 |
| 2026-03-12 | 4.67 | 4.68 | -0.04 | -0.85% | 4.64 | 4.75 | 832830 | 39042.88 | 2.53% | 163.00 |
| 2026-03-11 | 4.70 | 4.72 | 0.04 | 0.85% | 4.64 | 4.77 | 994289 | 46794.26 | 3.02% | 110.00 |
| 2026-03-10 | 4.67 | 4.68 | 0.05 | 1.08% | 4.65 | 4.76 | 891839 | 41880.40 | 2.71% | 62.00 |
| 2026-03-09 | 4.56 | 4.63 | -0.01 | -0.22% | 4.51 | 4.67 | 876903 | 40098.09 | 2.67% | 60.00 |
| 2026-03-06 | 4.55 | 4.64 | 0.00 | 0.00% | 4.53 | 4.64 | 815826 | 37580.92 | 2.48% | 60.00 |
| 2026-03-05 | 4.53 | 4.64 | 0.19 | 4.27% | 4.52 | 4.84 | 1626488 | 75362.30 | 4.95% | 5.00 |
| 2026-03-04 | 4.43 | 4.45 | -0.02 | -0.45% | 4.40 | 4.52 | 780073 | 34865.31 | 2.37% | 39.00 |
| 2026-03-03 | 4.65 | 4.47 | -0.18 | -3.87% | 4.45 | 4.68 | 1339895 | 60821.17 | 4.08% | 52.00 |
| 2026-03-02 | 4.82 | 4.65 | -0.27 | -5.49% | 4.62 | 4.84 | 1685635 | 79265.92 | 5.13% | 73.00 |
| 2026-02-27 | 4.89 | 4.92 | 0.02 | 0.41% | 4.87 | 4.95 | 860603 | 42369.51 | 2.62% | 445.00 |
| 2026-02-26 | 4.98 | 4.90 | -0.07 | -1.41% | 4.90 | 5.00 | 1205146 | 59386.31 | 3.67% | 10.00 |
| 2026-02-25 | 4.98 | 4.97 | -0.01 | -0.20% | 4.94 | 5.02 | 1202135 | 59877.53 | 3.66% | 89.00 |
| 2026-02-24 | 5.12 | 4.98 | -0.04 | -0.80% | 4.96 | 5.14 | 1269820 | 63505.05 | 3.86% | 89.00 |
| 2026-02-13 | 5.14 | 5.02 | -0.14 | -2.71% | 5.02 | 5.20 | 1515602 | 77198.00 | 4.61% | 399.00 |
| 2026-02-12 | 5.20 | 5.16 | -0.04 | -0.77% | 5.07 | 5.23 | 1805201 | 92847.87 | 5.49% | 28.00 |
| 2026-02-11 | 5.32 | 5.20 | -0.14 | -2.62% | 5.18 | 5.37 | 2337604 | 123010.16 | 7.11% | 287.00 |
| 2026-02-10 | 5.17 | 5.34 | 0.20 | 3.89% | 5.10 | 5.45 | 3711816 | 197168.33 | 11.29% | 91.00 |
| 2026-02-09 | 5.00 | 5.14 | 0.23 | 4.68% | 5.00 | 5.15 | 2015570 | 102774.12 | 6.13% | 220.00 |
| 2026-02-06 | 4.94 | 4.91 | -0.06 | -1.21% | 4.81 | 5.00 | 1214130 | 59687.30 | 3.69% | 70.00 |
| 2026-02-05 | 4.95 | 4.97 | -0.02 | -0.40% | 4.93 | 5.02 | 1130113 | 56323.76 | 3.44% | 68.00 |
| 2026-02-04 | 5.04 | 4.99 | -0.10 | -1.96% | 4.91 | 5.09 | 1484669 | 73822.07 | 4.52% | 59.00 |
| 2026-02-03 | 4.97 | 5.09 | 0.19 | 3.88% | 4.97 | 5.10 | 1792522 | 90454.66 | 5.45% | 330.00 |
| 2026-02-02 | 4.96 | 4.90 | -0.21 | -4.11% | 4.90 | 5.10 | 1964175 | 97959.53 | 5.98% | 152.00 |
| 2026-01-30 | 5.20 | 5.11 | -0.14 | -2.67% | 5.08 | 5.26 | 1999140 | 102787.27 | 6.08% | 149.00 |
| 2026-01-29 | 5.07 | 5.25 | 0.15 | 2.94% | 4.99 | 5.44 | 3649522 | 193404.62 | 11.10% | 100.00 |
| 2026-01-28 | 5.14 | 5.10 | -0.07 | -1.35% | 5.10 | 5.29 | 1549806 | 80121.77 | 4.71% | 67.00 |
| 2026-01-27 | 5.20 | 5.17 | -0.03 | -0.58% | 5.05 | 5.26 | 1706750 | 87687.97 | 5.19% | 78.00 |
| 2026-01-26 | 5.41 | 5.20 | -0.21 | -3.88% | 5.13 | 5.45 | 2403396 | 125865.34 | 7.31% | 228.00 |
| 2026-01-23 | 5.30 | 5.41 | 0.13 | 2.46% | 5.25 | 5.47 | 2569983 | 138451.38 | 7.82% | 416.00 |
| 2026-01-22 | 5.21 | 5.28 | 0.09 | 1.73% | 5.20 | 5.35 | 1941948 | 102378.68 | 5.91% | 98.00 |
| 2026-01-21 | 5.18 | 5.19 | -0.03 | -0.57% | 5.14 | 5.28 | 1601720 | 83438.48 | 4.87% | 351.00 |
| 2026-01-20 | 5.33 | 5.22 | -0.05 | -0.95% | 5.16 | 5.39 | 2212577 | 116325.39 | 6.73% | 230.00 |
| 2026-01-19 | 5.29 | 5.27 | -0.09 | -1.68% | 5.25 | 5.42 | 2216974 | 117644.31 | 6.74% | 299.00 |
| 2026-01-16 | 5.65 | 5.36 | -0.36 | -6.29% | 5.34 | 5.68 | 3857758 | 210142.42 | 11.74% | 135.00 |
| 2026-01-15 | 5.98 | 5.72 | -0.32 | -5.30% | 5.58 | 5.98 | 4958160 | 283929.03 | 15.08% | 106.00 |
| 2026-01-14 | 5.81 | 6.04 | 0.04 | 0.67% | 5.80 | 6.40 | 7659918 | 470324.59 | 23.30% | 419.00 |
| 2026-01-13 | 6.00 | 6.00 | 0.10 | 1.69% | 5.65 | 6.61 | 8864582 | 534124.00 | 26.97% | 784.02 |
| 2026-01-12 | 5.53 | 5.90 | 0.50 | 9.26% | 5.42 | 6.13 | 7633354 | 442454.03 | 23.22% | 379.00 |
| 2026-01-09 | 5.07 | 5.40 | 0.27 | 5.26% | 5.05 | 5.45 | 5578578 | 293793.53 | 16.97% | 761.00 |
| 2026-01-08 | 5.02 | 5.13 | 0.10 | 1.99% | 4.93 | 5.25 | 3657398 | 186793.98 | 11.13% | 9.00 |
| 2026-01-07 | 5.16 | 5.03 | -0.11 | -2.14% | 4.98 | 5.26 | 3583070 | 182578.56 | 10.90% | 79.00 |
| 2026-01-06 | 5.29 | 5.14 | -0.20 | -3.75% | 5.07 | 5.30 | 5415406 | 279223.84 | 16.47% | 194.00 |
| 2026-01-05 | 4.72 | 5.34 | 0.75 | 16.34% | 4.72 | 5.51 | 7051164 | 364742.47 | 21.45% | 961.00 |
| 2025-12-31 | 4.46 | 4.59 | 0.12 | 2.68% | 4.45 | 4.65 | 1528346 | 70124.87 | 4.65% | 93.00 |
| 2025-12-30 | 4.42 | 4.47 | 0.05 | 1.13% | 4.41 | 4.52 | 892459 | 39960.58 | 2.71% | 0.00 |
| 2025-12-29 | 4.48 | 4.42 | -0.06 | -1.34% | 4.42 | 4.50 | 654482 | 29126.04 | 1.99% | 18.00 |
| 2025-12-26 | 4.47 | 4.48 | 0.01 | 0.22% | 4.45 | 4.52 | 680356 | 30521.74 | 2.07% | 0.00 |
| 2025-12-25 | 4.46 | 4.47 | 0.01 | 0.22% | 4.43 | 4.49 | 598555 | 26701.39 | 1.82% | 0.00 |
| 2025-12-24 | 4.41 | 4.46 | 0.04 | 0.90% | 4.41 | 4.46 | 472139 | 20972.52 | 1.44% | 8.00 |
| 2025-12-23 | 4.48 | 4.42 | -0.06 | -1.34% | 4.42 | 4.48 | 570163 | 25323.73 | 1.73% | 90.00 |
| 2025-12-22 | 4.50 | 4.48 | -0.02 | -0.44% | 4.48 | 4.52 | 554094 | 24893.38 | 1.69% | 0.00 |
| 2025-12-19 | 4.48 | 4.50 | 0.05 | 1.12% | 4.44 | 4.51 | 597498 | 26750.45 | 1.82% | 12.00 |
| 2025-12-18 | 4.42 | 4.45 | 0.01 | 0.23% | 4.40 | 4.50 | 593572 | 26503.02 | 1.81% | 50.00 |
| 2025-12-17 | 4.39 | 4.44 | 0.06 | 1.37% | 4.35 | 4.45 | 684292 | 30084.78 | 2.08% | 2.00 |
| 2025-12-16 | 4.46 | 4.38 | -0.08 | -1.79% | 4.37 | 4.47 | 664810 | 29248.84 | 2.02% | 7.00 |
| 2025-12-15 | 4.47 | 4.46 | -0.04 | -0.89% | 4.42 | 4.52 | 632316 | 28331.48 | 1.92% | 45.00 |
| 2025-12-12 | 4.50 | 4.50 | -0.01 | -0.22% | 4.49 | 4.54 | 596561 | 26926.26 | 1.81% | 201.00 |
| 2025-12-11 | 4.64 | 4.51 | -0.12 | -2.59% | 4.50 | 4.64 | 828802 | 37651.04 | 2.52% | 67.00 |
| 2025-12-10 | 4.60 | 4.63 | 0.01 | 0.22% | 4.58 | 4.65 | 620469 | 28608.92 | 1.89% | 93.00 |
| 2025-12-09 | 4.68 | 4.62 | -0.09 | -1.91% | 4.61 | 4.71 | 866048 | 40321.16 | 2.63% | 106.00 |
| 2025-12-08 | 4.68 | 4.71 | 0.00 | 0.00% | 4.68 | 4.75 | 898804 | 42407.20 | 2.73% | 70.00 |
| 2025-12-05 | 4.70 | 4.71 | 0.05 | 1.07% | 4.63 | 4.71 | 724680 | 33863.83 | 2.20% | 201.00 |
| 2025-12-04 | 4.70 | 4.66 | -0.04 | -0.85% | 4.65 | 4.74 | 741730 | 34727.58 | 2.26% | 252.00 |
| 2025-12-03 | 4.88 | 4.70 | -0.16 | -3.29% | 4.68 | 4.90 | 1300733 | 61727.18 | 3.96% | 276.00 |
| 2025-12-02 | 4.98 | 4.86 | -0.17 | -3.38% | 4.85 | 4.99 | 1470134 | 71971.30 | 4.47% | 76.00 |
| 2025-12-01 | 5.00 | 5.03 | 0.08 | 1.62% | 4.95 | 5.13 | 1519447 | 76587.74 | 4.62% | 29.00 |
| 2025-11-28 | 4.94 | 4.95 | -0.01 | -0.20% | 4.91 | 5.04 | 1300401 | 64500.24 | 3.96% | 187.00 |
| 2025-11-27 | 5.10 | 4.96 | -0.17 | -3.31% | 4.95 | 5.13 | 2081688 | 104581.91 | 6.33% | 131.00 |
| 2025-11-26 | 5.20 | 5.13 | -0.20 | -3.75% | 5.10 | 5.29 | 2949794 | 153167.02 | 8.97% | 91.00 |
| 2025-11-25 | 5.18 | 5.33 | 0.11 | 2.11% | 5.12 | 5.50 | 5013266 | 265974.59 | 15.25% | 1186.00 |
| 2025-11-24 | 5.00 | 5.22 | 0.17 | 3.37% | 4.93 | 5.28 | 3326101 | 170754.62 | 10.12% | 118.00 |
深证大盘股票行情在线 K线走势图
汤姆猫(300459)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
