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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.78 | 11.87 | 11.59 | 11.61 | -1.39% | 1.48 | 1.08% |
| 2026-02-12 | 11.96 | 12.00 | 11.75 | 11.77 | -1.60% | 1.65 | 1.20% |
| 2026-02-11 | 11.93 | 12.05 | 11.90 | 11.97 | 0.00% | 1.53 | 1.09% |
| 2026-02-10 | 11.99 | 12.00 | 11.87 | 11.97 | +0.32% | 1.51 | 1.08% |
| 2026-02-09 | 11.89 | 11.97 | 11.77 | 11.93 | +0.97% | 1.76 | 1.27% |
| 2026-02-06 | 11.89 | 11.94 | 11.80 | 11.81 | -1.04% | 1.95 | 1.41% |
| 2026-02-05 | 11.75 | 12.06 | 11.74 | 11.94 | +1.55% | 2.91 | 2.08% |
| 2026-02-04 | 11.62 | 11.78 | 11.57 | 11.75 | +1.07% | 1.79 | 1.31% |
| 2026-02-03 | 11.53 | 11.66 | 11.46 | 11.63 | +1.51% | 1.77 | 1.31% |
| 2026-02-02 | 11.59 | 11.76 | 11.43 | 11.46 | -1.89% | 2.52 | 1.86% |
| 2026-01-30 | 11.90 | 11.95 | 11.61 | 11.68 | -2.48% | 2.48 | 1.81% |
| 2026-01-29 | 11.80 | 11.99 | 11.72 | 11.98 | +1.30% | 2.50 | 1.80% |
| 2026-01-28 | 11.98 | 12.02 | 11.80 | 11.82 | -1.44% | 1.97 | 1.42% |
| 2026-01-27 | 12.08 | 12.12 | 11.82 | 11.99 | -0.79% | 2.63 | 1.88% |
| 2026-01-26 | 12.21 | 12.24 | 11.93 | 12.09 | -0.32% | 3.04 | 2.16% |
| 2026-01-23 | 12.02 | 12.15 | 11.96 | 12.13 | +1.12% | 2.40 | 1.70% |
| 2026-01-22 | 11.98 | 12.04 | 11.94 | 11.99 | +0.08% | 1.44 | 1.03% |
| 2026-01-21 | 12.00 | 12.05 | 11.91 | 11.99 | -0.48% | 1.58 | 1.13% |
| 2026-01-20 | 11.85 | 12.06 | 11.83 | 12.04 | +1.62% | 2.47 | 1.77% |
| 2026-01-19 | 11.72 | 11.88 | 11.67 | 11.85 | +1.15% | 1.65 | 1.20% |