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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.76 | 6.88 | 6.59 | 6.63 | -0.60% | 4.96 | 5.41% |
| 2025-07-22 | 6.49 | 6.70 | 6.45 | 6.67 | +2.62% | 3.52 | 3.92% |
| 2025-07-21 | 6.35 | 6.53 | 6.34 | 6.50 | +2.20% | 2.83 | 3.21% |
| 2025-07-18 | 6.34 | 6.36 | 6.32 | 6.36 | +0.32% | 1.04 | 1.20% |
| 2025-07-17 | 6.35 | 6.37 | 6.30 | 6.34 | +0.16% | 1.16 | 1.34% |
| 2025-07-16 | 6.29 | 6.34 | 6.29 | 6.33 | +0.64% | 1.29 | 1.50% |
| 2025-07-15 | 6.38 | 6.41 | 6.27 | 6.29 | -1.72% | 1.57 | 1.82% |
| 2025-07-14 | 6.35 | 6.45 | 6.34 | 6.40 | +0.79% | 1.99 | 2.27% |
| 2025-07-11 | 6.33 | 6.39 | 6.33 | 6.35 | 0.00% | 1.67 | 1.92% |
| 2025-07-10 | 6.36 | 6.39 | 6.30 | 6.35 | +0.63% | 1.41 | 1.63% |
| 2025-07-09 | 6.28 | 6.36 | 6.26 | 6.31 | +0.32% | 2.06 | 2.39% |
| 2025-07-08 | 6.27 | 6.30 | 6.24 | 6.29 | +0.32% | 1.16 | 1.36% |
| 2025-07-07 | 6.27 | 6.27 | 6.23 | 6.27 | 0.00% | 0.89 | 1.04% |
| 2025-07-04 | 6.27 | 6.32 | 6.26 | 6.27 | 0.00% | 1.52 | 1.77% |
| 2025-07-03 | 6.29 | 6.33 | 6.25 | 6.27 | +0.16% | 1.77 | 2.06% |
| 2025-07-02 | 6.19 | 6.26 | 6.18 | 6.26 | +1.13% | 1.82 | 2.14% |
| 2025-07-01 | 6.19 | 6.20 | 6.16 | 6.19 | 0.00% | 1.10 | 1.31% |
| 2025-06-30 | 6.23 | 6.23 | 6.16 | 6.19 | -0.32% | 1.31 | 1.55% |
| 2025-06-27 | 6.21 | 6.24 | 6.19 | 6.21 | 0.00% | 0.98 | 1.16% |
| 2025-06-26 | 6.23 | 6.23 | 6.19 | 6.21 | -0.16% | 1.05 | 1.23% |