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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.10 | 7.16 | 7.09 | 7.14 | +0.99% | 1.40 | 1.44% |
| 2026-01-16 | 7.15 | 7.16 | 7.07 | 7.07 | -1.26% | 1.76 | 1.81% |
| 2026-01-15 | 7.17 | 7.21 | 7.13 | 7.16 | 0.00% | 1.71 | 1.75% |
| 2026-01-14 | 7.15 | 7.19 | 7.08 | 7.16 | +0.28% | 2.61 | 2.68% |
| 2026-01-13 | 7.21 | 7.28 | 7.10 | 7.14 | -1.38% | 3.08 | 3.15% |
| 2026-01-12 | 7.30 | 7.30 | 7.17 | 7.24 | -0.96% | 2.73 | 2.78% |
| 2026-01-09 | 7.34 | 7.38 | 7.27 | 7.31 | -0.41% | 1.93 | 1.94% |
| 2026-01-08 | 7.32 | 7.38 | 7.28 | 7.34 | +0.41% | 1.33 | 1.33% |
| 2026-01-07 | 7.44 | 7.51 | 7.31 | 7.31 | -1.88% | 1.97 | 1.95% |
| 2026-01-06 | 7.40 | 7.48 | 7.33 | 7.45 | +0.68% | 2.08 | 2.06% |
| 2026-01-05 | 7.38 | 7.44 | 7.25 | 7.40 | +0.41% | 2.06 | 2.06% |
| 2025-12-31 | 7.57 | 7.59 | 7.32 | 7.37 | -3.03% | 2.50 | 2.47% |
| 2025-12-30 | 7.24 | 7.77 | 7.24 | 7.60 | +4.97% | 5.00 | 4.86% |
| 2025-12-29 | 7.22 | 7.31 | 7.18 | 7.24 | +0.14% | 1.52 | 1.53% |
| 2025-12-26 | 7.16 | 7.26 | 7.14 | 7.23 | +0.84% | 1.36 | 1.38% |
| 2025-12-25 | 7.11 | 7.22 | 7.08 | 7.17 | +0.84% | 0.98 | 1.00% |
| 2025-12-24 | 7.20 | 7.23 | 7.04 | 7.11 | -1.66% | 1.92 | 1.98% |
| 2025-12-23 | 7.32 | 7.35 | 7.19 | 7.23 | -1.50% | 1.18 | 1.20% |
| 2025-12-22 | 7.37 | 7.42 | 7.29 | 7.34 | -0.81% | 1.57 | 1.56% |
| 2025-12-19 | 7.28 | 7.42 | 7.25 | 7.40 | +1.93% | 1.86 | 1.85% |