天迈科技(300807)股票信息
| 股票代码 | 300807 |
| 股票名称 | 天迈科技 |
| 最新价/元 | 38.84 |
| 涨跌额/元 | -6.06 |
| 涨跌幅/% | -13.50 |
| 买入/元 | 38.84 |
| 卖出/元 | 38.85 |
| 昨收/元 | 44.90 |
| 今开/元 | 41.23 |
| 最高/元 | 45.05 |
| 最低/元 | 36.06 |
| 成交量/手 | 117761.50 |
| 成交额/万 | 49341.02 |
| 股净值/元 | -52.49 |
| 市净率 | 5.17 |
| 总市值/万 | 264265.76 |
| 流通值/万 | 190525.69 |
| 换手率/% | 24.01 |
| 入市日期 | 2019-12-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
天迈科技(300807)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 41.23 | 38.84 | -6.06 | -13.50 | 117761.50 | 49341.02 | 24.01 |
| 2024-10-08 | 42.00 | 44.90 | 7.48 | 19.99 | 139490.37 | 59325.97 | 28.44 |
| 2024-09-30 | 32.80 | 37.42 | 5.82 | 18.42 | 139329.40 | 47480.10 | 28.40 |
| 2024-09-27 | 29.12 | 31.60 | 2.46 | 8.44 | 125175.08 | 37948.38 | 25.52 |
| 2024-09-26 | 27.27 | 29.14 | 1.84 | 6.74 | 112348.26 | 32072.11 | 22.90 |
| 2024-09-25 | 26.90 | 27.30 | 0.89 | 3.37 | 93708.91 | 25689.60 | 19.10 |
| 2024-09-24 | 25.90 | 26.41 | 0.29 | 1.11 | 54769.74 | 14225.04 | 11.17 |
| 2024-09-23 | 25.44 | 26.12 | 0.86 | 3.41 | 52253.11 | 13545.40 | 10.65 |
| 2024-09-20 | 24.79 | 25.26 | 0.57 | 2.31 | 56034.00 | 14308.73 | 11.42 |
| 2024-09-19 | 24.26 | 24.69 | 0.43 | 1.77 | 20147.00 | 4966.26 | 4.11 |
| 2024-09-18 | 24.85 | 24.26 | -0.39 | -1.58 | 23574.74 | 5694.03 | 4.81 |
| 2024-09-13 | 25.09 | 24.65 | -0.42 | -1.68 | 18141.00 | 4516.04 | 3.70 |
| 2024-09-12 | 25.52 | 25.07 | -0.42 | -1.65 | 24718.00 | 6264.85 | 5.04 |
| 2024-09-11 | 25.65 | 25.49 | -0.36 | -1.39 | 24158.00 | 6167.91 | 4.92 |
| 2024-09-10 | 25.54 | 25.85 | 0.47 | 1.85 | 40542.00 | 10405.96 | 8.26 |
| 2024-09-09 | 25.15 | 25.38 | -1.77 | -6.52 | 61900.85 | 15762.17 | 12.62 |
| 2024-09-06 | 27.80 | 27.15 | -0.50 | -1.81 | 96289.11 | 27262.24 | 19.63 |
| 2024-09-05 | 26.50 | 27.65 | 1.29 | 4.89 | 57129.00 | 15545.15 | 11.65 |
| 2024-09-04 | 26.61 | 26.36 | -0.47 | -1.75 | 21235.00 | 5598.68 | 4.33 |
| 2024-09-03 | 26.89 | 26.83 | 0.23 | 0.87 | 22006.06 | 5880.73 | 4.49 |
| 2024-09-02 | 27.28 | 26.60 | -0.57 | -2.10 | 26798.00 | 7260.55 | 5.46 |
| 2024-08-30 | 27.00 | 27.17 | 0.43 | 1.61 | 40813.15 | 11139.47 | 8.32 |
| 2024-08-29 | 25.79 | 26.74 | 0.89 | 3.44 | 29486.00 | 7770.85 | 6.01 |
| 2024-08-28 | 25.76 | 25.85 | -0.23 | -0.88 | 19841.00 | 5142.49 | 4.04 |
| 2024-08-27 | 26.57 | 26.08 | -0.47 | -1.77 | 20304.00 | 5333.34 | 4.14 |
| 2024-08-26 | 26.63 | 26.55 | 0.44 | 1.69 | 23622.00 | 6232.16 | 4.82 |
| 2024-08-23 | 26.65 | 26.11 | -0.76 | -2.83 | 36678.00 | 9626.50 | 7.48 |
| 2024-08-22 | 27.61 | 26.87 | -1.07 | -3.83 | 44668.00 | 12242.24 | 9.11 |
| 2024-08-21 | 26.75 | 27.94 | 0.92 | 3.41 | 58410.28 | 16281.28 | 11.91 |
| 2024-08-20 | 27.44 | 27.02 | -0.41 | -1.50 | 29482.00 | 7998.64 | 6.01 |
| 2024-08-19 | 27.54 | 27.43 | -0.39 | -1.40 | 41281.00 | 11326.74 | 8.42 |
| 2024-08-16 | 28.12 | 27.82 | -1.15 | -3.97 | 54709.00 | 15391.40 | 11.15 |
| 2024-08-15 | 27.46 | 28.97 | 0.38 | 1.33 | 70504.83 | 20049.04 | 14.37 |
| 2024-08-14 | 28.14 | 28.59 | 0.28 | 0.99 | 65630.41 | 18841.50 | 13.38 |
| 2024-08-13 | 27.68 | 28.31 | 0.16 | 0.57 | 51219.65 | 14284.37 | 10.44 |
| 2024-08-12 | 27.89 | 28.15 | 0.24 | 0.86 | 67696.00 | 18804.20 | 13.80 |
| 2024-08-09 | 28.37 | 27.91 | -0.31 | -1.10 | 40200.00 | 11380.57 | 8.20 |
| 2024-08-08 | 29.26 | 28.22 | -1.40 | -4.73 | 59642.53 | 17050.53 | 12.16 |
| 2024-08-07 | 29.45 | 29.62 | 0.06 | 0.20 | 43792.00 | 12982.97 | 8.93 |
| 2024-08-06 | 29.63 | 29.56 | -0.05 | -0.17 | 58385.94 | 17070.16 | 11.90 |
| 2024-08-05 | 31.00 | 29.61 | -2.07 | -6.53 | 80070.65 | 24056.74 | 16.32 |
| 2024-08-02 | 34.15 | 31.68 | -3.04 | -8.76 | 111187.07 | 36599.55 | 22.67 |
| 2024-08-01 | 34.04 | 34.72 | -0.06 | -0.17 | 117549.98 | 40961.48 | 23.96 |
| 2024-07-31 | 34.00 | 34.78 | -1.72 | -4.71 | 145836.28 | 50369.52 | 29.73 |
| 2024-07-30 | 34.00 | 36.50 | 1.87 | 5.40 | 157768.75 | 55245.68 | 32.16 |
| 2024-07-29 | 33.35 | 34.63 | 0.45 | 1.32 | 136195.62 | 47432.30 | 27.76 |
| 2024-07-26 | 33.87 | 34.18 | -0.86 | -2.45 | 147123.19 | 48858.06 | 29.99 |
| 2024-07-25 | 33.80 | 35.04 | 0.64 | 1.86 | 127003.68 | 44511.60 | 25.89 |
| 2024-07-24 | 36.94 | 34.40 | -4.90 | -12.47 | 151908.56 | 53334.86 | 30.97 |
| 2024-07-23 | 38.36 | 39.30 | 0.59 | 1.52 | 198039.48 | 81337.61 | 40.37 |
| 2024-07-22 | 35.57 | 38.71 | 1.35 | 3.61 | 172682.35 | 66257.54 | 35.20 |
| 2024-07-19 | 38.80 | 37.36 | -4.05 | -9.78 | 185177.66 | 71330.44 | 37.75 |
| 2024-07-18 | 34.01 | 41.41 | 6.90 | 19.99 | 211008.28 | 80162.29 | 43.02 |
| 2024-07-17 | 36.33 | 34.51 | -3.49 | -9.18 | 167703.54 | 59725.53 | 34.19 |
| 2024-07-16 | 37.44 | 38.00 | -2.71 | -6.66 | 181181.33 | 69620.23 | 36.94 |
| 2024-07-15 | 38.99 | 40.71 | 3.50 | 9.41 | 202146.87 | 81438.57 | 41.21 |
| 2024-07-12 | 38.00 | 37.21 | 0.73 | 2.00 | 227971.52 | 88598.46 | 46.47 |
| 2024-07-11 | 35.00 | 36.48 | 6.08 | 20.00 | 219366.29 | 77101.77 | 44.72 |
| 2024-07-10 | 30.40 | 30.40 | 5.07 | 20.02 | 21791.00 | 6624.46 | 4.44 |
| 2024-07-09 | 25.33 | 25.33 | 4.22 | 19.99 | 64999.00 | 16454.84 | 13.25 |
| 2024-07-08 | 22.03 | 21.11 | -0.92 | -4.18 | 23163.00 | 4953.73 | 4.72 |
| 2024-07-05 | 22.00 | 22.03 | 0.44 | 2.04 | 27767.00 | 6082.59 | 5.66 |
| 2024-07-04 | 23.29 | 21.59 | -1.13 | -4.97 | 31469.15 | 6984.50 | 6.42 |
| 2024-07-03 | 24.06 | 22.72 | -1.24 | -5.18 | 40679.86 | 9428.12 | 8.29 |
| 2024-07-02 | 24.21 | 23.96 | -0.23 | -0.95 | 30505.00 | 7407.92 | 6.22 |
| 2024-07-01 | 24.72 | 24.19 | -0.56 | -2.26 | 37445.15 | 9010.06 | 7.63 |
| 2024-06-28 | 23.90 | 24.75 | 0.17 | 0.69 | 51222.02 | 12607.30 | 10.44 |
| 2024-06-27 | 25.05 | 24.58 | -0.85 | -3.34 | 52151.73 | 13174.92 | 10.63 |
| 2024-06-26 | 25.59 | 25.43 | -0.92 | -3.49 | 70512.72 | 17397.85 | 14.37 |
| 2024-06-25 | 25.38 | 26.35 | 0.79 | 3.09 | 71675.75 | 18437.23 | 14.61 |
| 2024-06-24 | 27.40 | 25.56 | -2.52 | -8.97 | 78769.74 | 20508.79 | 16.06 |
| 2024-06-21 | 29.80 | 28.08 | -1.80 | -6.02 | 121739.33 | 33904.38 | 24.82 |
| 2024-06-20 | 27.00 | 29.88 | 4.98 | 20.00 | 136791.91 | 39289.81 | 27.89 |
| 2024-06-19 | 24.91 | 24.90 | -0.03 | -0.12 | 55450.96 | 13831.11 | 11.30 |
| 2024-06-18 | 22.21 | 24.93 | 2.48 | 11.05 | 64513.96 | 15726.85 | 13.15 |
| 2024-06-17 | 23.00 | 22.45 | 0.21 | 0.94 | 28526.00 | 6544.00 | 5.82 |
| 2024-06-14 | 21.50 | 22.24 | 0.74 | 3.44 | 24390.68 | 5352.00 | 4.97 |
| 2024-06-13 | 21.73 | 21.50 | -0.29 | -1.33 | 16172.00 | 3503.61 | 3.30 |
| 2024-06-12 | 21.22 | 21.79 | 0.61 | 2.88 | 20614.18 | 4466.71 | 4.20 |
| 2024-06-11 | 20.45 | 21.18 | 0.38 | 1.83 | 19319.00 | 4030.66 | 3.94 |
| 2024-06-07 | 21.50 | 20.80 | -0.52 | -2.44 | 29244.00 | 6190.22 | 5.96 |
| 2024-06-06 | 23.02 | 21.32 | -3.34 | -13.54 | 56518.11 | 12230.36 | 11.52 |
| 2024-06-05 | 26.23 | 24.66 | -1.72 | -6.52 | 55570.00 | 14124.38 | 11.33 |
| 2024-06-04 | 25.17 | 26.38 | 1.16 | 4.60 | 66316.37 | 17286.49 | 13.52 |
| 2024-06-03 | 26.70 | 25.22 | 0.35 | 1.41 | 60349.22 | 15979.82 | 12.30 |
| 2024-05-31 | 23.71 | 24.87 | 0.91 | 3.80 | 32094.00 | 7952.97 | 6.54 |
| 2024-05-30 | 25.11 | 23.96 | -1.59 | -6.22 | 32903.00 | 8046.85 | 6.71 |
| 2024-05-29 | 25.24 | 25.55 | 0.27 | 1.07 | 35133.00 | 8941.45 | 7.16 |
| 2024-05-28 | 25.32 | 25.28 | -0.54 | -2.09 | 39924.00 | 10041.92 | 8.14 |
| 2024-05-27 | 23.91 | 25.82 | 1.47 | 6.04 | 61994.00 | 15551.65 | 12.64 |
| 2024-05-24 | 22.99 | 24.35 | 1.10 | 4.73 | 45038.00 | 10793.77 | 9.18 |
| 2024-05-23 | 23.51 | 23.25 | -0.43 | -1.82 | 23011.00 | 5340.20 | 4.69 |
| 2024-05-22 | 23.54 | 23.68 | 0.14 | 0.60 | 26019.11 | 6166.81 | 5.30 |
| 2024-05-21 | 23.78 | 23.54 | -0.25 | -1.05 | 27364.63 | 6370.27 | 5.58 |
| 2024-05-20 | 23.80 | 23.79 | -0.13 | -0.54 | 18876.00 | 4491.01 | 3.85 |
| 2024-05-17 | 24.50 | 23.92 | -0.13 | -0.54 | 19688.30 | 4694.57 | 4.01 |
| 2024-05-16 | 23.07 | 24.05 | 1.18 | 5.16 | 30383.00 | 7217.57 | 6.19 |
| 2024-05-15 | 23.50 | 22.87 | -0.60 | -2.56 | 20525.30 | 4747.40 | 4.18 |
| 2024-05-14 | 23.04 | 23.47 | 0.33 | 1.43 | 18415.00 | 4306.67 | 3.75 |
| 2024-05-13 | 24.30 | 23.14 | -2.21 | -8.72 | 35833.00 | 8448.97 | 7.30 |
日K线
周K线
月K线
