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 |
|---|
| 2025-09-16 | 5.36 | 5.48 | 0.09 | 1.67% | 5.35 | 5.51 | 2087281 | 113616.10 | 6.35% | 141.00 |
| 2025-09-15 | 5.32 | 5.39 | 0.07 | 1.32% | 5.26 | 5.46 | 1763980 | 94822.47 | 5.37% | 344.00 |
| 2025-09-12 | 5.37 | 5.32 | -0.06 | -1.12% | 5.31 | 5.43 | 1488815 | 79848.34 | 4.53% | 198.00 |
| 2025-09-11 | 5.34 | 5.38 | 0.07 | 1.32% | 5.16 | 5.38 | 1544780 | 81507.73 | 4.70% | 39.00 |
| 2025-09-10 | 5.28 | 5.31 | 0.03 | 0.57% | 5.26 | 5.38 | 958732 | 51057.88 | 2.92% | 105.00 |
| 2025-09-09 | 5.41 | 5.28 | -0.15 | -2.76% | 5.27 | 5.44 | 1239586 | 66117.45 | 3.77% | 56.00 |
| 2025-09-08 | 5.43 | 5.43 | 0.01 | 0.18% | 5.34 | 5.44 | 1356345 | 73182.65 | 4.13% | 132.00 |
| 2025-09-05 | 5.32 | 5.42 | 0.11 | 2.07% | 5.24 | 5.43 | 1309631 | 69886.66 | 3.98% | 90.00 |
| 2025-09-04 | 5.42 | 5.31 | -0.09 | -1.67% | 5.22 | 5.52 | 1622902 | 87331.32 | 4.94% | 164.00 |
| 2025-09-03 | 5.51 | 5.40 | -0.10 | -1.82% | 5.38 | 5.66 | 1872557 | 103374.37 | 5.70% | 220.00 |
| 2025-09-02 | 5.74 | 5.50 | -0.25 | -4.35% | 5.45 | 5.76 | 2181642 | 121251.97 | 6.64% | 54.00 |
| 2025-09-01 | 5.72 | 5.75 | 0.03 | 0.52% | 5.72 | 5.86 | 1518917 | 87627.77 | 4.62% | 5.00 |
| 2025-08-29 | 5.89 | 5.72 | -0.17 | -2.89% | 5.70 | 5.93 | 1826550 | 105821.40 | 5.56% | 519.00 |
| 2025-08-28 | 5.85 | 5.89 | 0.00 | 0.00% | 5.63 | 5.96 | 2775494 | 161234.02 | 8.44% | 216.00 |
| 2025-08-27 | 6.10 | 5.89 | -0.18 | -2.97% | 5.88 | 6.24 | 3908601 | 237958.98 | 11.89% | 444.00 |
| 2025-08-26 | 6.09 | 6.07 | -0.02 | -0.33% | 6.00 | 6.20 | 3097876 | 189302.52 | 9.42% | 419.00 |
| 2025-08-25 | 5.93 | 6.09 | 0.09 | 1.50% | 5.86 | 6.15 | 4060246 | 244408.91 | 12.35% | 848.00 |
| 2025-08-22 | 5.81 | 6.00 | 0.20 | 3.45% | 5.80 | 6.00 | 3472034 | 205428.78 | 10.58% | 71.00 |
| 2025-08-21 | 5.84 | 5.80 | -0.03 | -0.51% | 5.75 | 5.87 | 1728925 | 100622.53 | 5.27% | 20.00 |
| 2025-08-20 | 5.80 | 5.83 | 0.00 | 0.00% | 5.71 | 5.85 | 1748414 | 101225.88 | 5.33% | 156.00 |
| 2025-08-19 | 5.79 | 5.83 | 0.03 | 0.52% | 5.75 | 5.92 | 2185813 | 127590.12 | 6.66% | 141.00 |
| 2025-08-18 | 5.64 | 5.80 | 0.18 | 3.20% | 5.64 | 5.89 | 4057629 | 235938.77 | 12.37% | 666.00 |
| 2025-08-15 | 5.55 | 5.62 | 0.04 | 0.72% | 5.52 | 5.65 | 1489018 | 83439.48 | 4.54% | 868.00 |
| 2025-08-14 | 5.68 | 5.58 | -0.09 | -1.59% | 5.55 | 5.77 | 2037575 | 115322.84 | 6.21% | 163.00 |
| 2025-08-13 | 5.70 | 5.67 | -0.05 | -0.87% | 5.63 | 5.73 | 1724253 | 97872.66 | 5.26% | 117.00 |
| 2025-08-12 | 5.63 | 5.72 | 0.08 | 1.42% | 5.61 | 5.80 | 2498330 | 143140.22 | 7.61% | 342.00 |
| 2025-08-11 | 5.60 | 5.64 | -0.01 | -0.18% | 5.58 | 5.66 | 1278974 | 71959.62 | 3.90% | 857.00 |
| 2025-08-08 | 5.72 | 5.65 | -0.02 | -0.35% | 5.61 | 5.75 | 1793590 | 101684.24 | 5.47% | 296.00 |
| 2025-08-07 | 5.71 | 5.67 | -0.06 | -1.05% | 5.62 | 5.73 | 1565095 | 88718.35 | 4.77% | 280.00 |
| 2025-08-06 | 5.68 | 5.73 | 0.05 | 0.88% | 5.68 | 5.82 | 2006536 | 115036.55 | 6.12% | 309.00 |
| 2025-08-05 | 5.70 | 5.68 | 0.00 | 0.00% | 5.66 | 5.76 | 1602216 | 91321.66 | 4.88% | 51.00 |
| 2025-08-04 | 5.65 | 5.68 | -0.02 | -0.35% | 5.59 | 5.73 | 1512486 | 85614.38 | 4.61% | 222.00 |
| 2025-08-01 | 5.69 | 5.70 | 0.04 | 0.71% | 5.54 | 5.73 | 1999472 | 112648.82 | 6.09% | 778.00 |
| 2025-07-31 | 5.69 | 5.66 | -0.11 | -1.91% | 5.62 | 5.78 | 2460569 | 140051.83 | 7.50% | 143.00 |
| 2025-07-30 | 5.55 | 5.77 | 0.21 | 3.78% | 5.49 | 5.86 | 3879880 | 220045.95 | 11.83% | 359.00 |
| 2025-07-29 | 5.64 | 5.56 | -0.02 | -0.36% | 5.50 | 5.67 | 1391018 | 77258.32 | 4.24% | 156.00 |
| 2025-07-28 | 5.57 | 5.58 | -0.07 | -1.24% | 5.49 | 5.62 | 1948747 | 108121.38 | 5.94% | 81.00 |
| 2025-07-25 | 5.54 | 5.65 | 0.17 | 3.10% | 5.48 | 5.75 | 3726374 | 210727.69 | 11.36% | 114.00 |
| 2025-07-24 | 5.41 | 5.48 | 0.06 | 1.11% | 5.40 | 5.48 | 1245325 | 67774.89 | 3.80% | 355.00 |
| 2025-07-23 | 5.43 | 5.42 | -0.01 | -0.18% | 5.40 | 5.48 | 1175673 | 63956.41 | 3.58% | 124.00 |
| 2025-07-22 | 5.46 | 5.43 | -0.05 | -0.91% | 5.39 | 5.48 | 1054634 | 57197.72 | 3.21% | 61.00 |
| 2025-07-21 | 5.42 | 5.48 | 0.07 | 1.29% | 5.41 | 5.51 | 1314502 | 71933.04 | 4.01% | 186.00 |
| 2025-07-18 | 5.45 | 5.41 | -0.05 | -0.92% | 5.39 | 5.49 | 1100083 | 59801.25 | 3.35% | 25.00 |
| 2025-07-17 | 5.39 | 5.46 | 0.05 | 0.92% | 5.36 | 5.46 | 1091906 | 59237.34 | 3.33% | 125.00 |
| 2025-07-16 | 5.39 | 5.41 | 0.03 | 0.56% | 5.38 | 5.49 | 1198507 | 65270.68 | 3.65% | 119.00 |
| 2025-07-15 | 5.42 | 5.38 | -0.04 | -0.74% | 5.33 | 5.46 | 1018422 | 54853.32 | 3.10% | 61.00 |
| 2025-07-14 | 5.51 | 5.42 | -0.10 | -1.81% | 5.40 | 5.52 | 1203968 | 65317.68 | 3.67% | 207.00 |
| 2025-07-11 | 5.48 | 5.52 | 0.03 | 0.55% | 5.38 | 5.55 | 1649408 | 90313.23 | 5.03% | 87.00 |
| 2025-07-10 | 5.50 | 5.49 | -0.04 | -0.72% | 5.47 | 5.56 | 1093243 | 60145.36 | 3.33% | 67.00 |
| 2025-07-09 | 5.50 | 5.53 | 0.01 | 0.18% | 5.50 | 5.60 | 1561157 | 86697.83 | 4.76% | 175.00 |
| 2025-07-08 | 5.46 | 5.52 | 0.05 | 0.91% | 5.43 | 5.57 | 1383838 | 76425.95 | 4.22% | 133.00 |
| 2025-07-07 | 5.48 | 5.47 | -0.06 | -1.08% | 5.43 | 5.55 | 1014441 | 55540.56 | 3.09% | 178.00 |
| 2025-07-04 | 5.50 | 5.53 | 0.03 | 0.55% | 5.48 | 5.60 | 1700423 | 94338.80 | 5.18% | 92.00 |
| 2025-07-03 | 5.49 | 5.50 | 0.02 | 0.36% | 5.44 | 5.54 | 853243 | 46751.64 | 2.60% | 473.00 |
| 2025-07-02 | 5.53 | 5.48 | -0.09 | -1.62% | 5.45 | 5.54 | 1079399 | 59258.61 | 3.29% | 161.00 |
| 2025-07-01 | 5.61 | 5.57 | -0.03 | -0.54% | 5.51 | 5.64 | 1331079 | 74040.41 | 4.06% | 347.00 |
| 2025-06-30 | 5.45 | 5.60 | 0.18 | 3.32% | 5.45 | 5.65 | 2287278 | 127784.40 | 6.97% | 283.00 |
| 2025-06-27 | 5.44 | 5.42 | -0.03 | -0.55% | 5.39 | 5.50 | 1119861 | 60964.82 | 3.41% | 138.00 |
| 2025-06-26 | 5.50 | 5.45 | -0.07 | -1.27% | 5.44 | 5.55 | 1346405 | 73952.34 | 4.10% | 130.00 |
| 2025-06-25 | 5.48 | 5.52 | 0.05 | 0.91% | 5.41 | 5.53 | 1554366 | 85072.47 | 4.74% | 332.00 |
| 2025-06-24 | 5.34 | 5.47 | 0.15 | 2.82% | 5.32 | 5.53 | 1569865 | 85640.07 | 4.78% | 193.00 |
| 2025-06-23 | 5.20 | 5.32 | 0.09 | 1.72% | 5.17 | 5.33 | 1035975 | 54738.19 | 3.16% | 105.00 |
| 2025-06-20 | 5.48 | 5.23 | -0.22 | -4.04% | 5.23 | 5.52 | 1526926 | 81179.45 | 4.65% | 148.00 |
| 2025-06-19 | 5.49 | 5.45 | -0.07 | -1.27% | 5.44 | 5.63 | 1623125 | 89830.19 | 4.95% | 362.00 |
| 2025-06-18 | 5.60 | 5.52 | -0.18 | -3.16% | 5.48 | 5.64 | 1824161 | 100881.86 | 5.56% | 233.00 |
| 2025-06-17 | 5.78 | 5.70 | 0.05 | 0.88% | 5.65 | 5.88 | 2442091 | 140730.00 | 7.44% | 379.00 |
| 2025-06-16 | 5.55 | 5.65 | 0.06 | 1.07% | 5.52 | 5.74 | 1877704 | 106229.30 | 5.72% | 240.00 |
| 2025-06-13 | 5.78 | 5.59 | -0.26 | -4.44% | 5.54 | 5.80 | 2832728 | 159686.75 | 8.63% | 248.00 |
| 2025-06-12 | 5.66 | 5.85 | 0.10 | 1.74% | 5.64 | 5.99 | 4049128 | 236185.78 | 12.34% | 232.00 |
| 2025-06-11 | 5.52 | 5.75 | 0.19 | 3.42% | 5.50 | 5.84 | 4111304 | 233733.84 | 12.53% | 387.00 |
| 2025-06-10 | 5.44 | 5.56 | 0.13 | 2.39% | 5.27 | 5.61 | 2924035 | 159734.56 | 8.91% | 248.00 |
| 2025-06-09 | 5.36 | 5.43 | 0.09 | 1.69% | 5.33 | 5.45 | 1374451 | 74326.12 | 4.19% | 225.00 |
| 2025-06-06 | 5.45 | 5.34 | -0.12 | -2.20% | 5.31 | 5.47 | 1396912 | 74766.68 | 4.26% | 52.00 |
| 2025-06-05 | 5.39 | 5.46 | 0.05 | 0.92% | 5.36 | 5.51 | 1965836 | 107191.06 | 5.99% | 211.00 |
| 2025-06-04 | 5.35 | 5.41 | 0.02 | 0.37% | 5.32 | 5.48 | 1693590 | 91501.09 | 5.16% | 155.00 |
| 2025-06-03 | 5.20 | 5.39 | 0.14 | 2.67% | 5.17 | 5.53 | 2464790 | 133554.52 | 7.51% | 219.00 |
| 2025-05-30 | 5.24 | 5.25 | -0.02 | -0.38% | 5.23 | 5.40 | 1546036 | 82223.70 | 4.71% | 183.00 |
| 2025-05-29 | 5.15 | 5.27 | 0.09 | 1.74% | 5.15 | 5.31 | 1296283 | 68128.49 | 3.95% | 281.00 |
| 2025-05-28 | 5.30 | 5.18 | -0.14 | -2.63% | 5.16 | 5.32 | 1324210 | 69001.05 | 4.04% | 65.00 |
| 2025-05-27 | 5.31 | 5.32 | -0.05 | -0.93% | 5.23 | 5.42 | 1373662 | 73123.73 | 4.19% | 73.00 |
深证大盘股票行情在线 K线走势图
