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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.60 | 10.76 | 10.57 | 10.74 | +1.63% | 1.08 | 0.86% |
| 2025-06-23 | 10.54 | 10.61 | 10.44 | 10.56 | 0.00% | 0.95 | 0.76% |
| 2025-06-20 | 10.63 | 10.69 | 10.54 | 10.56 | -0.63% | 0.97 | 0.78% |
| 2025-06-19 | 10.70 | 10.77 | 10.61 | 10.63 | -1.07% | 0.82 | 0.66% |
| 2025-06-18 | 10.76 | 10.80 | 10.63 | 10.75 | -0.36% | 0.96 | 0.76% |
| 2025-06-17 | 10.81 | 10.94 | 10.77 | 10.79 | -0.18% | 0.88 | 0.69% |
| 2025-06-16 | 10.76 | 10.81 | 10.74 | 10.80 | +0.27% | 0.85 | 0.67% |
| 2025-06-13 | 11.11 | 11.11 | 10.78 | 10.78 | -3.02% | 2.10 | 1.64% |
| 2025-06-12 | 11.10 | 11.17 | 11.02 | 11.11 | +0.17% | 1.18 | 0.90% |
| 2025-06-11 | 11.12 | 11.27 | 11.09 | 11.09 | -0.17% | 1.41 | 1.07% |
| 2025-06-10 | 11.24 | 11.28 | 11.04 | 11.11 | -1.03% | 1.39 | 1.06% |
| 2025-06-09 | 11.12 | 11.27 | 11.10 | 11.23 | +0.86% | 1.08 | 0.82% |
| 2025-06-06 | 11.24 | 11.24 | 11.10 | 11.13 | -0.51% | 1.20 | 0.91% |
| 2025-06-05 | 11.45 | 11.50 | 11.19 | 11.19 | -2.67% | 2.23 | 1.68% |
| 2025-06-04 | 11.33 | 11.50 | 11.28 | 11.50 | +1.53% | 2.23 | 1.66% |
| 2025-06-03 | 11.15 | 11.35 | 11.08 | 11.32 | +1.03% | 1.60 | 1.21% |
| 2025-05-30 | 11.13 | 11.27 | 11.13 | 11.21 | +0.34% | 1.58 | 1.20% |
| 2025-05-29 | 11.13 | 11.19 | 11.01 | 11.17 | +0.09% | 1.47 | 1.12% |
| 2025-05-28 | 11.16 | 11.21 | 11.03 | 11.16 | 0.00% | 1.28 | 0.98% |
| 2025-05-27 | 10.96 | 11.30 | 10.96 | 11.16 | +1.57% | 1.90 | 1.45% |