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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.32 | 11.40 | 11.21 | 11.37 | +0.51% | 1.83 | 1.38% |
| 2025-12-16 | 11.25 | 11.34 | 11.19 | 11.31 | +0.77% | 1.85 | 1.40% |
| 2025-12-15 | 11.19 | 11.34 | 11.19 | 11.23 | +0.52% | 1.46 | 1.11% |
| 2025-12-12 | 11.17 | 11.27 | 11.12 | 11.17 | 0.00% | 1.34 | 1.03% |
| 2025-12-11 | 11.30 | 11.30 | 11.14 | 11.17 | -0.85% | 1.09 | 0.83% |
| 2025-12-10 | 11.24 | 11.30 | 11.16 | 11.27 | +0.43% | 1.42 | 1.08% |
| 2025-12-09 | 11.32 | 11.33 | 11.21 | 11.22 | -0.76% | 1.62 | 1.23% |
| 2025-12-08 | 11.45 | 11.50 | 11.29 | 11.30 | -1.17% | 2.49 | 1.88% |
| 2025-12-05 | 11.42 | 11.47 | 11.35 | 11.44 | +0.34% | 1.47 | 1.10% |
| 2025-12-04 | 11.59 | 11.61 | 11.35 | 11.40 | -1.82% | 2.06 | 1.55% |
| 2025-12-03 | 11.64 | 11.74 | 11.58 | 11.61 | 0.00% | 1.46 | 1.07% |
| 2025-12-02 | 11.60 | 11.69 | 11.55 | 11.61 | +0.08% | 1.26 | 0.93% |
| 2025-12-01 | 11.69 | 11.73 | 11.58 | 11.60 | -0.82% | 1.82 | 1.34% |
| 2025-11-28 | 11.73 | 11.75 | 11.58 | 11.70 | -0.25% | 1.43 | 1.05% |
| 2025-11-27 | 11.84 | 11.94 | 11.70 | 11.73 | -0.65% | 1.42 | 1.03% |
| 2025-11-26 | 11.96 | 12.06 | 11.75 | 11.80 | -1.05% | 1.72 | 1.25% |
| 2025-11-25 | 11.80 | 12.08 | 11.74 | 11.93 | +1.47% | 2.18 | 1.56% |
| 2025-11-24 | 11.80 | 11.92 | 11.75 | 11.75 | +0.33% | 1.72 | 1.24% |
| 2025-11-21 | 11.85 | 11.99 | 11.61 | 11.72 | -1.37% | 2.91 | 2.11% |
| 2025-11-20 | 12.18 | 12.21 | 11.88 | 11.88 | -2.67% | 2.63 | 1.87% |