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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.15 | 11.28 | 11.07 | 11.28 | +1.20% | 1.98 | 1.50% |
| 2025-07-21 | 11.10 | 11.19 | 11.09 | 11.15 | +0.26% | 1.44 | 1.09% |
| 2025-07-18 | 11.13 | 11.17 | 11.04 | 11.12 | -0.09% | 1.26 | 0.96% |
| 2025-07-17 | 11.09 | 11.20 | 11.05 | 11.13 | +0.35% | 0.95 | 0.72% |
| 2025-07-16 | 11.06 | 11.10 | 11.03 | 11.09 | +0.43% | 0.87 | 0.67% |
| 2025-07-15 | 11.19 | 11.21 | 10.99 | 11.04 | -1.54% | 1.48 | 1.14% |
| 2025-07-14 | 11.11 | 11.27 | 11.06 | 11.22 | +0.86% | 1.52 | 1.16% |
| 2025-07-11 | 11.03 | 11.17 | 11.00 | 11.12 | +0.87% | 1.71 | 1.31% |
| 2025-07-10 | 10.96 | 11.05 | 10.91 | 11.03 | +0.61% | 1.01 | 0.78% |
| 2025-07-09 | 10.95 | 11.04 | 10.93 | 10.96 | +0.18% | 1.06 | 0.82% |
| 2025-07-08 | 10.90 | 11.00 | 10.86 | 10.94 | +0.35% | 1.10 | 0.85% |
| 2025-07-07 | 10.85 | 10.90 | 10.83 | 10.90 | +0.26% | 0.65 | 0.51% |
| 2025-07-04 | 10.94 | 10.94 | 10.85 | 10.87 | -0.61% | 0.78 | 0.61% |
| 2025-07-03 | 10.88 | 11.01 | 10.85 | 10.94 | +0.80% | 0.95 | 0.74% |
| 2025-07-02 | 10.88 | 10.89 | 10.82 | 10.85 | -0.18% | 0.79 | 0.62% |
| 2025-07-01 | 10.80 | 10.89 | 10.77 | 10.87 | +0.80% | 1.10 | 0.86% |
| 2025-06-30 | 10.79 | 10.81 | 10.72 | 10.79 | +0.18% | 0.85 | 0.67% |
| 2025-06-27 | 10.75 | 10.82 | 10.75 | 10.77 | +0.09% | 0.77 | 0.61% |
| 2025-06-26 | 10.81 | 10.82 | 10.74 | 10.76 | -0.62% | 0.85 | 0.67% |
| 2025-06-25 | 10.79 | 10.85 | 10.68 | 10.82 | +0.80% | 1.05 | 0.83% |