汤臣倍健 sz.300146
9.90
-0.90%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.00 | 10.03 | 9.90 | 9.90 | -0.90% | 1.62 | 1.46% |
| 2026-05-21 | 10.07 | 10.17 | 9.98 | 9.99 | -0.50% | 1.43 | 1.27% |
| 2026-05-20 | 10.10 | 10.15 | 10.02 | 10.04 | -1.08% | 0.87 | 0.77% |
| 2026-05-19 | 10.13 | 10.16 | 10.02 | 10.15 | +0.89% | 1.04 | 0.92% |
| 2026-05-18 | 10.20 | 10.20 | 10.01 | 10.06 | -1.08% | 1.43 | 1.27% |
| 2026-05-15 | 10.30 | 10.35 | 10.17 | 10.17 | -1.36% | 1.46 | 1.28% |
| 2026-05-14 | 10.52 | 10.55 | 10.31 | 10.31 | -2.27% | 1.75 | 1.51% |
| 2026-05-13 | 10.57 | 10.64 | 10.49 | 10.55 | 0.00% | 1.72 | 1.46% |
| 2026-05-12 | 10.72 | 10.72 | 10.53 | 10.55 | -1.77% | 1.76 | 1.48% |
| 2026-05-11 | 10.59 | 10.81 | 10.53 | 10.74 | +1.70% | 2.35 | 1.97% |
| 2026-05-08 | 10.50 | 10.59 | 10.48 | 10.56 | +0.48% | 1.51 | 1.28% |
| 2026-05-07 | 10.64 | 10.64 | 10.48 | 10.51 | -1.22% | 1.68 | 1.43% |
| 2026-05-06 | 10.53 | 10.66 | 10.52 | 10.64 | +1.33% | 1.94 | 1.63% |
| 2026-04-30 | 10.56 | 10.56 | 10.47 | 10.50 | -0.47% | 1.18 | 1.00% |
| 2026-04-29 | 10.45 | 10.59 | 10.42 | 10.55 | +0.96% | 1.24 | 1.05% |
| 2026-04-28 | 10.54 | 10.64 | 10.42 | 10.45 | -1.04% | 1.35 | 1.15% |
| 2026-04-27 | 10.61 | 10.69 | 10.35 | 10.56 | -2.22% | 2.41 | 2.05% |
| 2026-04-24 | 10.70 | 10.88 | 10.61 | 10.80 | +0.75% | 1.67 | 1.39% |
| 2026-04-23 | 10.67 | 10.74 | 10.58 | 10.72 | +0.56% | 1.10 | 0.92% |
| 2026-04-22 | 10.72 | 10.73 | 10.63 | 10.66 | -0.56% | 1.02 | 0.86% |