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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.97 | 11.04 | 10.87 | 10.99 | +0.35% | 1.14 | 0.89% |
| 2025-05-23 | 11.13 | 11.21 | 10.95 | 10.95 | -1.64% | 1.60 | 1.23% |
| 2025-05-22 | 11.27 | 11.33 | 11.11 | 11.13 | -1.69% | 1.51 | 1.15% |
| 2025-05-21 | 11.40 | 11.55 | 11.27 | 11.32 | -1.09% | 2.28 | 1.70% |
| 2025-05-20 | 10.85 | 11.65 | 10.84 | 11.45 | +5.58% | 5.41 | 4.05% |
| 2025-05-19 | 10.87 | 10.87 | 10.78 | 10.84 | -0.26% | 1.13 | 0.89% |
| 2025-05-16 | 10.97 | 10.99 | 10.87 | 10.87 | -1.48% | 1.33 | 1.04% |
| 2025-05-15 | 10.87 | 11.06 | 10.80 | 11.04 | +1.32% | 1.89 | 1.47% |
| 2025-05-14 | 10.82 | 10.94 | 10.75 | 10.89 | +0.18% | 1.22 | 0.96% |
| 2025-05-13 | 10.79 | 10.91 | 10.72 | 10.87 | +1.25% | 1.41 | 1.11% |
| 2025-05-12 | 10.74 | 10.77 | 10.65 | 10.74 | +0.27% | 0.83 | 0.66% |
| 2025-05-09 | 10.71 | 10.78 | 10.66 | 10.71 | -0.09% | 0.80 | 0.63% |
| 2025-05-08 | 10.65 | 10.73 | 10.61 | 10.72 | +0.09% | 0.72 | 0.57% |
| 2025-05-07 | 10.75 | 10.79 | 10.64 | 10.71 | +0.45% | 1.18 | 0.94% |
| 2025-05-06 | 10.57 | 10.66 | 10.56 | 10.66 | +1.09% | 1.01 | 0.81% |