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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.55 | 7.67 | 7.43 | 7.52 | -0.53% | 1.89 | 1.85% |
| 2025-10-22 | 7.77 | 7.85 | 7.54 | 7.56 | -3.20% | 2.03 | 1.94% |
| 2025-10-21 | 7.76 | 7.85 | 7.63 | 7.81 | +0.90% | 2.23 | 2.11% |
| 2025-10-20 | 7.84 | 8.17 | 7.70 | 7.74 | -0.51% | 3.58 | 3.34% |
| 2025-10-17 | 7.62 | 7.92 | 7.60 | 7.78 | +1.43% | 4.49 | 4.23% |
| 2025-10-16 | 7.66 | 7.80 | 7.54 | 7.67 | -0.13% | 3.09 | 2.96% |
| 2025-10-15 | 7.65 | 7.73 | 7.57 | 7.68 | +0.39% | 2.20 | 2.10% |
| 2025-10-14 | 7.59 | 7.73 | 7.54 | 7.65 | +1.19% | 3.81 | 3.64% |
| 2025-10-13 | 7.48 | 7.78 | 7.44 | 7.56 | -2.07% | 4.10 | 3.98% |
| 2025-10-10 | 7.15 | 7.76 | 7.12 | 7.72 | +7.52% | 5.78 | 5.67% |
| 2025-10-09 | 7.30 | 7.31 | 7.09 | 7.18 | -2.58% | 3.58 | 3.67% |
| 2025-09-30 | 7.46 | 7.47 | 7.29 | 7.37 | -1.21% | 2.53 | 2.52% |
| 2025-09-29 | 7.54 | 7.54 | 7.33 | 7.46 | -1.06% | 2.54 | 2.51% |
| 2025-09-26 | 7.55 | 7.65 | 7.50 | 7.54 | -0.40% | 2.12 | 2.04% |
| 2025-09-25 | 7.65 | 7.68 | 7.48 | 7.57 | -1.69% | 2.56 | 2.48% |
| 2025-09-24 | 7.50 | 7.77 | 7.42 | 7.70 | +2.53% | 3.25 | 3.11% |
| 2025-09-23 | 7.56 | 7.61 | 7.42 | 7.51 | -0.66% | 2.94 | 2.87% |
| 2025-09-22 | 7.64 | 7.67 | 7.38 | 7.56 | -1.56% | 3.50 | 3.43% |
| 2025-09-19 | 7.52 | 7.74 | 7.43 | 7.68 | +1.86% | 4.27 | 4.13% |
| 2025-09-18 | 7.93 | 7.94 | 7.43 | 7.54 | -5.40% | 8.11 | 7.78% |