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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.16 | 12.28 | 12.10 | 12.21 | +0.16% | 2.35 | 1.65% |
| 2025-11-18 | 12.08 | 12.33 | 11.99 | 12.19 | +0.79% | 3.20 | 2.25% |
| 2025-11-17 | 12.19 | 12.44 | 11.95 | 12.09 | -0.94% | 3.53 | 2.49% |
| 2025-11-14 | 12.39 | 12.56 | 12.20 | 12.21 | -2.53% | 3.42 | 2.37% |
| 2025-11-13 | 12.35 | 12.55 | 12.19 | 12.52 | +1.08% | 3.27 | 2.26% |
| 2025-11-12 | 12.28 | 12.43 | 12.25 | 12.39 | +0.62% | 3.10 | 2.15% |
| 2025-11-11 | 12.31 | 12.37 | 12.19 | 12.31 | +0.31% | 3.01 | 2.09% |
| 2025-11-10 | 11.99 | 12.33 | 11.90 | 12.27 | +2.32% | 3.25 | 2.28% |
| 2025-11-07 | 12.04 | 12.18 | 11.99 | 11.99 | -0.48% | 2.79 | 1.98% |
| 2025-11-06 | 11.98 | 12.10 | 11.91 | 12.05 | +0.32% | 2.19 | 1.56% |
| 2025-11-05 | 11.96 | 12.09 | 11.93 | 12.01 | -0.24% | 2.03 | 1.45% |
| 2025-11-04 | 12.17 | 12.23 | 11.97 | 12.04 | -1.03% | 2.41 | 1.71% |
| 2025-11-03 | 12.04 | 12.26 | 12.02 | 12.17 | +1.04% | 3.46 | 2.44% |
| 2025-10-31 | 12.23 | 12.36 | 12.04 | 12.04 | -1.26% | 3.88 | 2.74% |
| 2025-10-30 | 12.39 | 12.67 | 12.20 | 12.20 | +2.25% | 9.33 | 6.43% |
| 2025-10-29 | 11.72 | 12.04 | 11.62 | 11.93 | +1.80% | 2.82 | 2.04% |
| 2025-10-28 | 11.82 | 11.84 | 11.67 | 11.72 | -0.81% | 1.64 | 1.20% |
| 2025-10-27 | 11.86 | 11.94 | 11.75 | 11.81 | -0.40% | 2.16 | 1.57% |
| 2025-10-24 | 11.58 | 12.17 | 11.58 | 11.86 | +2.49% | 4.52 | 3.25% |
| 2025-10-23 | 11.61 | 11.64 | 11.42 | 11.57 | -0.41% | 1.84 | 1.37% |