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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.20 | 7.37 | 7.18 | 7.26 | +0.14% | 1.89 | 1.90% |
| 2025-12-17 | 7.40 | 7.40 | 7.12 | 7.25 | 0.00% | 2.60 | 2.64% |
| 2025-12-16 | 7.30 | 7.35 | 7.21 | 7.25 | -1.23% | 2.16 | 2.17% |
| 2025-12-15 | 7.13 | 7.56 | 7.13 | 7.34 | +5.76% | 5.16 | 5.13% |
| 2025-12-12 | 6.83 | 7.07 | 6.83 | 6.94 | +1.46% | 1.82 | 1.91% |
| 2025-12-11 | 6.94 | 6.95 | 6.78 | 6.84 | -1.30% | 1.63 | 1.75% |
| 2025-12-10 | 6.88 | 6.96 | 6.87 | 6.93 | +0.43% | 0.90 | 0.95% |
| 2025-12-09 | 6.92 | 6.97 | 6.86 | 6.90 | -0.29% | 1.01 | 1.08% |
| 2025-12-08 | 6.99 | 6.99 | 6.89 | 6.92 | -0.57% | 1.17 | 1.24% |
| 2025-12-05 | 6.93 | 6.99 | 6.90 | 6.96 | +0.58% | 0.76 | 0.80% |
| 2025-12-04 | 6.98 | 7.01 | 6.88 | 6.92 | -1.28% | 1.35 | 1.42% |
| 2025-12-03 | 7.17 | 7.17 | 6.97 | 7.01 | -1.54% | 1.57 | 1.64% |
| 2025-12-02 | 7.14 | 7.17 | 7.08 | 7.12 | -0.42% | 1.05 | 1.08% |
| 2025-12-01 | 7.25 | 7.30 | 7.07 | 7.15 | -1.52% | 1.79 | 1.83% |
| 2025-11-28 | 7.17 | 7.31 | 7.13 | 7.26 | +1.26% | 1.13 | 1.14% |
| 2025-11-27 | 7.14 | 7.27 | 7.12 | 7.17 | +0.42% | 1.27 | 1.29% |
| 2025-11-26 | 7.26 | 7.29 | 7.13 | 7.14 | -1.79% | 1.71 | 1.75% |
| 2025-11-25 | 7.38 | 7.41 | 7.26 | 7.27 | -1.62% | 2.26 | 2.26% |
| 2025-11-24 | 7.33 | 7.67 | 7.33 | 7.39 | +3.50% | 3.39 | 3.31% |
| 2025-11-21 | 7.35 | 7.45 | 7.10 | 7.14 | -3.38% | 1.96 | 1.97% |