泰恩康 sz.301263
26.61
+0.68%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.66 | 27.02 | 26.51 | 26.61 | +0.68% | 0.90 | 1.11% |
| 2026-05-21 | 26.48 | 27.75 | 26.36 | 26.43 | -0.11% | 1.36 | 1.66% |
| 2026-05-20 | 27.29 | 27.35 | 26.03 | 26.46 | -2.29% | 1.02 | 1.28% |
| 2026-05-19 | 26.50 | 27.40 | 26.27 | 27.08 | +3.04% | 1.02 | 1.24% |
| 2026-05-18 | 26.93 | 27.12 | 25.98 | 26.28 | -2.30% | 1.20 | 1.50% |
| 2026-05-15 | 27.01 | 27.38 | 26.74 | 26.90 | -0.41% | 0.97 | 1.18% |
| 2026-05-14 | 27.50 | 28.18 | 26.91 | 27.01 | -1.35% | 1.29 | 1.55% |
| 2026-05-13 | 27.60 | 27.60 | 27.18 | 27.38 | -0.33% | 0.85 | 1.02% |
| 2026-05-12 | 28.12 | 28.15 | 27.32 | 27.47 | -2.80% | 1.30 | 1.55% |
| 2026-05-11 | 28.32 | 28.50 | 27.55 | 28.26 | +0.61% | 1.50 | 1.76% |
| 2026-05-08 | 27.79 | 28.50 | 27.29 | 28.09 | +0.86% | 1.01 | 1.18% |
| 2026-05-07 | 28.41 | 28.50 | 27.63 | 27.85 | -2.07% | 1.47 | 1.73% |
| 2026-05-06 | 28.89 | 29.30 | 28.39 | 28.44 | -1.42% | 1.73 | 1.97% |
| 2026-04-30 | 28.71 | 29.20 | 28.48 | 28.85 | +0.70% | 0.83 | 0.95% |
| 2026-04-29 | 28.82 | 29.15 | 28.58 | 28.65 | -0.31% | 0.88 | 1.00% |
| 2026-04-28 | 29.07 | 29.45 | 28.56 | 28.74 | -1.37% | 1.28 | 1.46% |
| 2026-04-27 | 28.67 | 29.42 | 28.38 | 29.14 | +2.14% | 1.18 | 1.34% |
| 2026-04-24 | 28.71 | 28.83 | 28.32 | 28.53 | -0.83% | 0.91 | 1.05% |
| 2026-04-23 | 29.62 | 29.68 | 28.53 | 28.77 | -3.00% | 1.22 | 1.39% |
| 2026-04-22 | 30.00 | 30.10 | 29.21 | 29.66 | -0.24% | 1.28 | 1.42% |