天康生物 sz.002100
6.98
+0.29%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.48 | 6.53 | 6.45 | 6.53 | +0.62% | 1.48 | 1.67% |
| 2025-08-19 | 6.47 | 6.52 | 6.45 | 6.49 | +0.46% | 1.73 | 1.95% |
| 2025-08-18 | 6.45 | 6.48 | 6.43 | 6.46 | +0.47% | 2.20 | 2.50% |
| 2025-08-15 | 6.41 | 6.45 | 6.40 | 6.43 | +0.31% | 1.92 | 2.19% |
| 2025-08-14 | 6.54 | 6.55 | 6.41 | 6.41 | -1.84% | 1.76 | 1.99% |
| 2025-08-13 | 6.58 | 6.60 | 6.48 | 6.53 | -0.46% | 1.83 | 2.06% |
| 2025-08-12 | 6.60 | 6.66 | 6.55 | 6.56 | -0.46% | 1.55 | 1.72% |
| 2025-08-11 | 6.58 | 6.63 | 6.55 | 6.59 | +0.15% | 2.19 | 2.44% |
| 2025-08-08 | 6.46 | 6.59 | 6.45 | 6.58 | +2.02% | 2.62 | 2.95% |
| 2025-08-07 | 6.43 | 6.45 | 6.40 | 6.45 | +0.16% | 1.22 | 1.39% |
| 2025-08-06 | 6.45 | 6.46 | 6.38 | 6.44 | -0.15% | 1.62 | 1.85% |
| 2025-08-05 | 6.42 | 6.45 | 6.38 | 6.45 | +0.47% | 1.17 | 1.33% |
| 2025-08-04 | 6.41 | 6.44 | 6.37 | 6.42 | -0.16% | 1.03 | 1.18% |
| 2025-08-01 | 6.39 | 6.46 | 6.37 | 6.43 | +0.63% | 1.17 | 1.33% |
| 2025-07-31 | 6.54 | 6.54 | 6.37 | 6.39 | -2.14% | 2.03 | 2.31% |
| 2025-07-30 | 6.50 | 6.58 | 6.48 | 6.53 | +0.46% | 1.51 | 1.69% |
| 2025-07-29 | 6.60 | 6.61 | 6.44 | 6.50 | -1.66% | 1.90 | 2.15% |
| 2025-07-28 | 6.63 | 6.65 | 6.57 | 6.61 | -0.15% | 1.39 | 1.54% |
| 2025-07-25 | 6.68 | 6.73 | 6.61 | 6.62 | -0.15% | 1.82 | 2.00% |
| 2025-07-24 | 6.60 | 6.64 | 6.50 | 6.63 | 0.00% | 2.76 | 3.07% |