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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.65 | 11.65 | 11.51 | 11.57 | -0.33% | 1.59 | 1.18% |
| 2025-09-15 | 11.63 | 11.67 | 11.57 | 11.61 | -0.17% | 1.45 | 1.07% |
| 2025-09-12 | 11.73 | 11.78 | 11.60 | 11.63 | -1.06% | 1.68 | 1.23% |
| 2025-09-11 | 11.66 | 11.75 | 11.52 | 11.75 | +0.82% | 1.92 | 1.41% |
| 2025-09-10 | 11.80 | 11.83 | 11.65 | 11.66 | -1.62% | 1.62 | 1.18% |
| 2025-09-09 | 11.83 | 11.90 | 11.72 | 11.85 | -0.08% | 2.10 | 1.52% |
| 2025-09-08 | 11.80 | 11.95 | 11.74 | 11.86 | +0.98% | 2.80 | 2.02% |
| 2025-09-05 | 11.51 | 11.78 | 11.43 | 11.75 | +2.26% | 2.97 | 2.19% |
| 2025-09-04 | 11.37 | 11.55 | 11.32 | 11.49 | +1.18% | 2.96 | 2.21% |
| 2025-09-03 | 11.66 | 11.70 | 11.34 | 11.35 | -2.31% | 2.38 | 1.77% |
| 2025-09-02 | 11.71 | 11.75 | 11.52 | 11.62 | -0.66% | 2.51 | 1.85% |
| 2025-09-01 | 11.79 | 11.89 | 11.67 | 11.70 | -0.57% | 3.21 | 2.32% |
| 2025-08-29 | 11.73 | 11.87 | 11.71 | 11.76 | +0.25% | 2.37 | 1.70% |
| 2025-08-28 | 11.78 | 11.88 | 11.47 | 11.74 | +0.08% | 3.15 | 2.29% |
| 2025-08-27 | 12.06 | 12.09 | 11.73 | 11.73 | -2.94% | 3.56 | 2.53% |
| 2025-08-26 | 11.99 | 12.21 | 11.92 | 12.08 | +0.88% | 3.86 | 2.71% |
| 2025-08-25 | 11.93 | 12.00 | 11.89 | 11.98 | +0.56% | 3.46 | 2.46% |
| 2025-08-22 | 11.92 | 11.95 | 11.79 | 11.91 | -0.32% | 2.67 | 1.91% |
| 2025-08-21 | 11.99 | 12.02 | 11.87 | 11.95 | -0.24% | 2.92 | 2.08% |
| 2025-08-20 | 11.80 | 12.01 | 11.75 | 11.98 | +1.63% | 3.97 | 2.83% |