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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.75 | 10.80 | 10.68 | 10.72 | +0.37% | 1.57 | 1.31% |
| 2026-04-20 | 10.65 | 10.74 | 10.59 | 10.68 | +0.36% | 1.75 | 1.40% |
| 2026-04-17 | 10.68 | 10.68 | 10.53 | 10.64 | -0.36% | 1.33 | 1.07% |
| 2026-04-16 | 10.71 | 10.76 | 10.63 | 10.68 | -0.54% | 1.71 | 1.37% |
| 2026-04-15 | 10.75 | 10.79 | 10.67 | 10.74 | +0.63% | 1.35 | 1.08% |
| 2026-04-14 | 10.71 | 10.83 | 10.57 | 10.67 | +2.11% | 1.75 | 1.41% |
| 2026-04-13 | 10.44 | 10.51 | 10.41 | 10.45 | -0.55% | 1.01 | 0.82% |
| 2026-04-10 | 10.51 | 10.61 | 10.49 | 10.51 | +0.37% | 1.11 | 0.90% |
| 2026-04-09 | 10.56 | 10.65 | 10.46 | 10.47 | -1.80% | 1.01 | 0.82% |
| 2026-04-08 | 10.54 | 10.67 | 10.53 | 10.66 | +2.30% | 1.63 | 1.32% |
| 2026-04-07 | 10.34 | 10.44 | 10.30 | 10.42 | +0.93% | 0.94 | 0.77% |
| 2026-04-03 | 10.51 | 10.54 | 10.30 | 10.32 | -1.65% | 1.20 | 0.99% |
| 2026-04-02 | 10.62 | 10.63 | 10.46 | 10.50 | -1.17% | 1.27 | 1.04% |
| 2026-04-01 | 10.62 | 10.66 | 10.50 | 10.62 | +0.82% | 1.34 | 1.08% |
| 2026-03-31 | 10.64 | 10.73 | 10.52 | 10.54 | -0.72% | 1.05 | 0.85% |
| 2026-03-30 | 10.45 | 10.63 | 10.38 | 10.61 | +0.82% | 1.39 | 1.13% |
| 2026-03-27 | 10.32 | 10.62 | 10.28 | 10.53 | +1.29% | 1.35 | 1.10% |
| 2026-03-26 | 10.52 | 10.56 | 10.32 | 10.39 | -1.28% | 1.28 | 1.05% |
| 2026-03-25 | 10.49 | 10.63 | 10.43 | 10.53 | +1.01% | 1.62 | 1.31% |
| 2026-03-24 | 10.40 | 10.42 | 10.21 | 10.42 | +0.93% | 1.87 | 1.55% |