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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.71 | 11.81 | 11.59 | 11.62 | -1.06% | 1.57 | 1.15% |
| 2025-10-21 | 11.80 | 11.88 | 11.70 | 11.75 | -0.49% | 2.23 | 1.62% |
| 2025-10-20 | 11.80 | 11.91 | 11.67 | 11.80 | +0.33% | 2.83 | 2.05% |
| 2025-10-17 | 11.87 | 12.05 | 11.76 | 11.76 | -1.61% | 3.67 | 2.64% |
| 2025-10-16 | 11.61 | 12.32 | 11.61 | 11.96 | +2.81% | 7.14 | 5.09% |
| 2025-10-15 | 11.24 | 11.64 | 11.19 | 11.63 | +3.68% | 4.01 | 2.99% |
| 2025-10-14 | 11.20 | 11.31 | 11.13 | 11.22 | +0.43% | 2.24 | 1.71% |
| 2025-10-13 | 11.06 | 11.20 | 11.03 | 11.17 | -1.10% | 2.08 | 1.60% |
| 2025-10-10 | 11.17 | 11.34 | 11.13 | 11.29 | +1.12% | 2.48 | 1.89% |
| 2025-10-09 | 11.08 | 11.19 | 11.00 | 11.17 | +0.95% | 2.00 | 1.55% |
| 2025-09-30 | 11.14 | 11.17 | 10.97 | 11.06 | -0.77% | 1.76 | 1.36% |
| 2025-09-29 | 11.03 | 11.20 | 10.97 | 11.15 | +0.87% | 1.97 | 1.52% |
| 2025-09-26 | 11.13 | 11.19 | 11.02 | 11.05 | -1.03% | 1.85 | 1.43% |
| 2025-09-25 | 11.23 | 11.25 | 11.11 | 11.17 | -0.43% | 1.79 | 1.37% |
| 2025-09-24 | 11.20 | 11.27 | 11.14 | 11.22 | +0.17% | 1.84 | 1.41% |
| 2025-09-23 | 11.44 | 11.47 | 11.05 | 11.20 | -2.26% | 2.41 | 1.84% |
| 2025-09-22 | 11.53 | 11.59 | 11.37 | 11.46 | -0.99% | 2.57 | 1.92% |
| 2025-09-19 | 11.60 | 11.68 | 11.42 | 11.57 | -0.08% | 2.96 | 2.20% |
| 2025-09-18 | 11.57 | 11.97 | 11.51 | 11.58 | +0.25% | 4.83 | 3.52% |
| 2025-09-17 | 11.61 | 11.64 | 11.51 | 11.55 | -0.17% | 1.87 | 1.38% |