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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.52 | 7.54 | 7.35 | 7.39 | -1.86% | 1.55 | 1.54% |
| 2025-11-19 | 7.55 | 7.58 | 7.45 | 7.53 | -0.26% | 1.14 | 1.11% |
| 2025-11-18 | 7.60 | 7.66 | 7.48 | 7.55 | -1.18% | 1.74 | 1.69% |
| 2025-11-17 | 7.67 | 7.72 | 7.53 | 7.64 | +0.13% | 2.70 | 2.60% |
| 2025-11-14 | 7.66 | 7.83 | 7.63 | 7.63 | -0.78% | 2.10 | 1.99% |
| 2025-11-13 | 7.62 | 7.74 | 7.54 | 7.69 | +1.05% | 2.20 | 2.11% |
| 2025-11-12 | 7.70 | 7.78 | 7.57 | 7.61 | -1.30% | 2.09 | 2.01% |
| 2025-11-11 | 7.68 | 7.78 | 7.53 | 7.71 | +0.39% | 3.17 | 3.03% |
| 2025-11-10 | 7.40 | 7.75 | 7.34 | 7.68 | +3.92% | 3.06 | 2.95% |
| 2025-11-07 | 7.37 | 7.62 | 7.33 | 7.39 | +0.14% | 2.30 | 2.26% |
| 2025-11-06 | 7.43 | 7.49 | 7.36 | 7.38 | -0.94% | 1.84 | 1.82% |
| 2025-11-05 | 7.36 | 7.53 | 7.33 | 7.45 | +0.68% | 1.35 | 1.33% |
| 2025-11-04 | 7.51 | 7.55 | 7.40 | 7.40 | -1.99% | 1.47 | 1.44% |
| 2025-11-03 | 7.43 | 7.62 | 7.35 | 7.55 | +2.30% | 2.40 | 2.34% |
| 2025-10-31 | 7.45 | 7.49 | 7.37 | 7.38 | -0.40% | 1.69 | 1.67% |
| 2025-10-30 | 7.74 | 7.80 | 7.40 | 7.41 | -5.00% | 3.00 | 2.92% |
| 2025-10-29 | 7.85 | 7.85 | 7.66 | 7.80 | -0.13% | 1.56 | 1.47% |
| 2025-10-28 | 7.89 | 7.92 | 7.76 | 7.81 | -1.01% | 1.68 | 1.57% |
| 2025-10-27 | 7.50 | 7.98 | 7.44 | 7.89 | +5.34% | 3.95 | 3.71% |
| 2025-10-24 | 7.51 | 7.60 | 7.46 | 7.49 | -0.40% | 1.56 | 1.52% |