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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.12 | 8.18 | 7.85 | 7.97 | -0.87% | 5.35 | 4.91% |
| 2025-09-16 | 7.95 | 8.24 | 7.80 | 8.04 | -0.12% | 9.83 | 8.98% |
| 2025-09-15 | 7.54 | 8.10 | 7.53 | 8.05 | +8.20% | 11.58 | 10.72% |
| 2025-09-12 | 7.43 | 7.65 | 7.40 | 7.44 | -1.06% | 12.47 | 12.19% |
| 2025-09-11 | 6.89 | 7.52 | 6.85 | 7.52 | +9.94% | 13.06 | 12.97% |
| 2025-09-10 | 6.72 | 6.84 | 6.70 | 6.84 | +1.18% | 2.25 | 2.44% |
| 2025-09-09 | 6.81 | 6.86 | 6.72 | 6.76 | -1.02% | 2.33 | 2.52% |
| 2025-09-08 | 6.67 | 6.85 | 6.67 | 6.83 | +2.86% | 3.55 | 3.82% |
| 2025-09-05 | 6.62 | 6.64 | 6.52 | 6.64 | +0.30% | 1.85 | 2.05% |
| 2025-09-04 | 6.58 | 6.65 | 6.54 | 6.62 | +0.61% | 2.24 | 2.49% |
| 2025-09-03 | 6.75 | 6.79 | 6.57 | 6.58 | -2.23% | 2.32 | 2.56% |
| 2025-09-02 | 6.71 | 6.74 | 6.62 | 6.73 | +0.45% | 2.95 | 3.24% |
| 2025-09-01 | 6.68 | 6.75 | 6.62 | 6.70 | +1.06% | 2.47 | 2.70% |
| 2025-08-29 | 6.69 | 6.74 | 6.62 | 6.63 | -0.75% | 2.33 | 2.56% |
| 2025-08-28 | 6.78 | 6.81 | 6.56 | 6.68 | -0.74% | 3.69 | 4.04% |
| 2025-08-27 | 6.94 | 6.97 | 6.71 | 6.73 | -3.44% | 4.87 | 5.22% |
| 2025-08-26 | 6.67 | 7.06 | 6.63 | 6.97 | +5.29% | 7.06 | 7.53% |
| 2025-08-25 | 6.60 | 6.62 | 6.56 | 6.62 | +0.30% | 2.64 | 2.93% |
| 2025-08-22 | 6.66 | 6.68 | 6.53 | 6.60 | 0.00% | 2.31 | 2.58% |
| 2025-08-21 | 6.56 | 6.61 | 6.52 | 6.60 | +1.07% | 2.62 | 2.92% |