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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.93 | 11.97 | 11.67 | 11.72 | -1.69% | 2.37 | 1.72% |
| 2026-01-15 | 11.83 | 11.99 | 11.80 | 11.92 | +0.57% | 2.12 | 1.53% |
| 2026-01-14 | 11.94 | 12.10 | 11.73 | 11.85 | -0.72% | 3.16 | 2.27% |
| 2026-01-13 | 12.02 | 12.16 | 11.90 | 11.94 | -0.32% | 3.00 | 2.14% |
| 2026-01-12 | 11.81 | 12.05 | 11.79 | 11.98 | +1.63% | 2.87 | 2.06% |
| 2026-01-09 | 11.72 | 11.86 | 11.70 | 11.78 | +0.41% | 1.99 | 1.45% |
| 2026-01-08 | 11.63 | 11.81 | 11.62 | 11.74 | +0.66% | 1.69 | 1.24% |
| 2026-01-07 | 11.86 | 11.87 | 11.61 | 11.66 | -1.70% | 2.00 | 1.46% |
| 2026-01-06 | 11.73 | 11.88 | 11.71 | 11.86 | +0.90% | 2.23 | 1.62% |
| 2026-01-05 | 11.54 | 11.79 | 11.54 | 11.75 | +2.00% | 2.12 | 1.55% |
| 2025-12-31 | 11.61 | 11.75 | 11.51 | 11.52 | -0.66% | 1.46 | 1.08% |
| 2025-12-30 | 11.67 | 11.74 | 11.58 | 11.60 | -0.58% | 1.30 | 0.96% |
| 2025-12-29 | 11.74 | 11.80 | 11.64 | 11.67 | -0.65% | 1.52 | 1.11% |
| 2025-12-26 | 11.79 | 11.86 | 11.72 | 11.75 | -1.05% | 1.74 | 1.27% |
| 2025-12-25 | 11.60 | 11.88 | 11.55 | 11.87 | +2.83% | 2.12 | 1.55% |
| 2025-12-24 | 11.54 | 11.59 | 11.47 | 11.54 | +0.08% | 1.37 | 1.02% |
| 2025-12-23 | 11.69 | 11.69 | 11.51 | 11.53 | -1.15% | 1.57 | 1.16% |
| 2025-12-22 | 11.78 | 11.79 | 11.64 | 11.67 | -0.57% | 2.04 | 1.49% |
| 2025-12-19 | 11.51 | 11.75 | 11.43 | 11.74 | +2.26% | 2.68 | 1.97% |
| 2025-12-18 | 11.32 | 11.53 | 11.30 | 11.48 | +0.93% | 2.07 | 1.54% |