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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.80 | 8.07 | 7.72 | 7.79 | -0.64% | 2.56 | 2.39% |
| 2026-04-21 | 7.91 | 7.98 | 7.78 | 7.84 | -0.89% | 1.73 | 1.61% |
| 2026-04-20 | 8.06 | 8.13 | 7.83 | 7.91 | -1.37% | 2.43 | 2.25% |
| 2026-04-17 | 8.20 | 8.25 | 7.96 | 8.02 | -3.61% | 3.37 | 3.06% |
| 2026-04-16 | 8.27 | 8.35 | 8.15 | 8.32 | -0.36% | 3.11 | 2.76% |
| 2026-04-15 | 8.05 | 8.46 | 7.90 | 8.35 | +2.96% | 5.19 | 4.63% |
| 2026-04-14 | 7.72 | 8.17 | 7.62 | 8.11 | +4.65% | 4.80 | 4.40% |
| 2026-04-13 | 7.63 | 7.88 | 7.58 | 7.75 | +1.31% | 2.53 | 2.39% |
| 2026-04-10 | 7.73 | 7.79 | 7.57 | 7.65 | -0.91% | 2.26 | 2.17% |
| 2026-04-09 | 7.78 | 7.94 | 7.70 | 7.72 | -1.15% | 2.08 | 1.96% |
| 2026-04-08 | 7.74 | 7.89 | 7.69 | 7.81 | -0.26% | 3.03 | 2.85% |
| 2026-04-07 | 7.31 | 8.00 | 7.16 | 7.83 | +5.95% | 4.39 | 4.18% |
| 2026-04-03 | 7.60 | 7.64 | 7.34 | 7.39 | -3.15% | 1.87 | 1.85% |
| 2026-04-02 | 7.30 | 7.79 | 7.29 | 7.63 | +4.09% | 3.48 | 3.34% |
| 2026-04-01 | 7.35 | 7.43 | 7.27 | 7.33 | +0.69% | 1.19 | 1.18% |
| 2026-03-31 | 7.37 | 7.45 | 7.24 | 7.28 | -1.22% | 1.37 | 1.36% |
| 2026-03-30 | 7.20 | 7.48 | 7.20 | 7.37 | +0.96% | 1.78 | 1.77% |
| 2026-03-27 | 7.03 | 7.33 | 7.00 | 7.30 | +2.82% | 2.06 | 2.09% |
| 2026-03-26 | 7.13 | 7.29 | 7.07 | 7.10 | -0.70% | 1.37 | 1.41% |
| 2026-03-25 | 7.01 | 7.21 | 7.01 | 7.15 | +0.85% | 1.87 | 1.92% |