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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.06 | 6.09 | 6.05 | 6.08 | +0.16% | 0.80 | 0.93% |
| 2025-05-26 | 6.04 | 6.09 | 6.03 | 6.07 | +0.32% | 0.92 | 1.08% |
| 2025-05-23 | 6.13 | 6.14 | 6.05 | 6.05 | -1.11% | 1.52 | 1.77% |
| 2025-05-22 | 6.19 | 6.19 | 6.11 | 6.12 | -1.09% | 1.32 | 1.52% |
| 2025-05-21 | 6.21 | 6.23 | 6.18 | 6.19 | -0.62% | 1.21 | 1.38% |
| 2025-05-20 | 6.15 | 6.24 | 6.14 | 6.22 | +1.26% | 1.93 | 2.21% |
| 2025-05-19 | 6.14 | 6.16 | 6.11 | 6.15 | +0.32% | 0.84 | 0.97% |
| 2025-05-16 | 6.17 | 6.18 | 6.11 | 6.13 | -0.78% | 1.35 | 1.56% |
| 2025-05-15 | 6.14 | 6.21 | 6.14 | 6.18 | +0.47% | 1.84 | 2.11% |
| 2025-05-14 | 6.14 | 6.16 | 6.11 | 6.15 | +0.16% | 1.10 | 1.27% |
| 2025-05-13 | 6.15 | 6.17 | 6.12 | 6.14 | 0.00% | 1.25 | 1.44% |
| 2025-05-12 | 6.16 | 6.18 | 6.08 | 6.14 | -0.31% | 1.70 | 1.97% |
| 2025-05-09 | 6.20 | 6.22 | 6.15 | 6.16 | -0.62% | 1.35 | 1.55% |
| 2025-05-08 | 6.19 | 6.20 | 6.15 | 6.19 | -0.16% | 1.42 | 1.63% |
| 2025-05-07 | 6.20 | 6.24 | 6.17 | 6.20 | +0.31% | 2.03 | 2.32% |
| 2025-05-06 | 6.19 | 6.21 | 6.14 | 6.19 | +0.79% | 2.34 | 2.68% |