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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.90 | 36.60 | 35.59 | 35.60 | -1.79% | 2.37 | 2.16% |
| 2025-08-18 | 35.29 | 36.59 | 35.29 | 36.25 | +2.72% | 2.55 | 2.33% |
| 2025-08-15 | 35.20 | 36.10 | 34.61 | 35.29 | +0.14% | 2.45 | 2.29% |
| 2025-08-14 | 36.25 | 36.41 | 35.15 | 35.24 | -2.81% | 2.11 | 1.96% |
| 2025-08-13 | 35.99 | 36.50 | 35.50 | 36.26 | +0.78% | 2.12 | 1.94% |
| 2025-08-12 | 36.34 | 37.14 | 35.45 | 35.98 | -0.96% | 2.26 | 2.08% |
| 2025-08-11 | 36.00 | 37.16 | 34.01 | 36.33 | +0.47% | 3.31 | 3.03% |
| 2025-08-08 | 36.35 | 37.30 | 35.73 | 36.16 | -1.28% | 2.63 | 2.37% |
| 2025-08-07 | 36.58 | 37.08 | 36.00 | 36.63 | +0.14% | 2.51 | 2.26% |
| 2025-08-06 | 37.99 | 37.99 | 36.00 | 36.58 | -2.84% | 4.32 | 3.87% |
| 2025-08-05 | 40.62 | 40.98 | 37.33 | 37.65 | -6.34% | 6.51 | 5.55% |
| 2025-08-04 | 39.25 | 40.46 | 38.58 | 40.20 | +2.68% | 5.33 | 4.41% |
| 2025-08-01 | 36.65 | 39.62 | 36.65 | 39.15 | +5.98% | 6.10 | 5.21% |
| 2025-07-31 | 37.09 | 37.70 | 36.61 | 36.94 | -1.89% | 2.42 | 2.15% |
| 2025-07-30 | 37.79 | 38.20 | 36.50 | 37.65 | +0.08% | 4.00 | 3.51% |
| 2025-07-29 | 37.78 | 38.20 | 36.90 | 37.62 | -0.37% | 3.91 | 3.42% |
| 2025-07-28 | 36.24 | 38.00 | 36.21 | 37.76 | +4.66% | 4.97 | 4.36% |
| 2025-07-25 | 34.91 | 36.50 | 34.37 | 36.08 | +3.12% | 5.51 | 5.11% |
| 2025-07-24 | 34.99 | 35.21 | 33.50 | 34.99 | -2.07% | 8.38 | 8.03% |
| 2025-07-23 | 38.39 | 38.71 | 35.70 | 35.73 | -7.77% | 6.56 | 5.88% |