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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.96 | 11.02 | 10.19 | 10.32 | -5.37% | 4.64 | 3.80% |
| 2026-03-20 | 11.11 | 11.19 | 10.89 | 10.91 | -1.81% | 1.48 | 1.15% |
| 2026-03-19 | 11.12 | 11.23 | 11.07 | 11.11 | -0.43% | 1.36 | 1.04% |
| 2026-03-18 | 11.30 | 11.30 | 11.11 | 11.16 | -0.85% | 1.24 | 0.95% |
| 2026-03-17 | 11.27 | 11.44 | 11.26 | 11.26 | +0.09% | 1.58 | 1.19% |
| 2026-03-16 | 11.15 | 11.28 | 11.13 | 11.25 | +0.86% | 1.44 | 1.10% |
| 2026-03-13 | 11.14 | 11.25 | 11.11 | 11.15 | -0.09% | 1.06 | 0.81% |
| 2026-03-12 | 11.15 | 11.21 | 11.10 | 11.16 | +0.09% | 1.11 | 0.85% |
| 2026-03-11 | 11.14 | 11.17 | 11.04 | 11.15 | 0.00% | 1.18 | 0.91% |
| 2026-03-10 | 11.18 | 11.21 | 11.05 | 11.15 | +0.43% | 1.38 | 1.06% |
| 2026-03-09 | 10.94 | 11.11 | 10.89 | 11.10 | +0.43% | 1.78 | 1.38% |
| 2026-03-06 | 10.87 | 11.07 | 10.85 | 11.05 | +1.50% | 1.31 | 1.02% |
| 2026-03-05 | 11.07 | 11.10 | 10.87 | 10.89 | -0.61% | 1.63 | 1.27% |
| 2026-03-04 | 11.22 | 11.26 | 10.94 | 10.96 | -2.39% | 2.38 | 1.84% |
| 2026-03-03 | 11.34 | 11.46 | 11.18 | 11.23 | -1.02% | 2.41 | 1.82% |
| 2026-03-02 | 11.47 | 11.54 | 11.26 | 11.34 | -1.99% | 2.67 | 2.01% |
| 2026-02-27 | 11.58 | 11.62 | 11.53 | 11.57 | +0.25% | 0.97 | 0.72% |
| 2026-02-26 | 11.73 | 11.76 | 11.52 | 11.54 | -1.64% | 1.66 | 1.23% |
| 2026-02-25 | 11.63 | 11.80 | 11.58 | 11.74 | +1.33% | 1.78 | 1.30% |
| 2026-02-24 | 11.69 | 11.71 | 11.54 | 11.58 | -0.25% | 1.75 | 1.29% |