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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.84 | 11.91 | 11.75 | 11.78 | -0.49% | 2.57 | 1.84% |
| 2025-08-18 | 11.92 | 11.97 | 11.79 | 11.84 | -0.16% | 3.68 | 2.63% |
| 2025-08-15 | 11.74 | 11.91 | 11.71 | 11.86 | +1.15% | 2.96 | 2.12% |
| 2025-08-14 | 11.87 | 11.92 | 11.66 | 11.73 | -1.21% | 2.98 | 2.15% |
| 2025-08-13 | 12.00 | 12.02 | 11.84 | 11.87 | -0.32% | 3.24 | 2.31% |
| 2025-08-12 | 12.22 | 12.30 | 11.82 | 11.91 | -2.51% | 5.28 | 3.75% |
| 2025-08-11 | 12.05 | 12.52 | 11.94 | 12.22 | +6.80% | 9.70 | 6.72% |
| 2025-08-08 | 11.40 | 11.45 | 11.32 | 11.44 | +0.51% | 1.40 | 1.04% |
| 2025-08-07 | 11.39 | 11.46 | 11.37 | 11.38 | 0.00% | 1.30 | 0.97% |
| 2025-08-06 | 11.40 | 11.46 | 11.34 | 11.38 | -0.34% | 1.24 | 0.92% |
| 2025-08-05 | 11.35 | 11.47 | 11.32 | 11.42 | +0.85% | 1.46 | 1.09% |
| 2025-08-04 | 11.32 | 11.35 | 11.26 | 11.32 | -0.42% | 1.41 | 1.06% |
| 2025-08-01 | 11.28 | 11.53 | 11.27 | 11.37 | +0.68% | 1.45 | 1.08% |
| 2025-07-31 | 11.45 | 11.49 | 11.26 | 11.29 | -1.67% | 2.01 | 1.51% |
| 2025-07-30 | 11.41 | 11.60 | 11.35 | 11.49 | +0.76% | 2.56 | 1.89% |
| 2025-07-29 | 11.51 | 11.56 | 11.28 | 11.40 | +0.42% | 1.78 | 1.32% |
| 2025-07-28 | 11.37 | 11.43 | 11.27 | 11.35 | 0.00% | 1.47 | 1.10% |
| 2025-07-25 | 11.43 | 11.50 | 11.34 | 11.35 | -0.67% | 1.67 | 1.24% |
| 2025-07-24 | 11.24 | 11.44 | 11.24 | 11.43 | +1.71% | 1.98 | 1.48% |
| 2025-07-23 | 11.26 | 11.34 | 11.19 | 11.24 | -0.43% | 1.77 | 1.34% |