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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.40 | 39.79 | 38.03 | 38.74 | -0.64% | 4.00 | 3.39% |
| 2025-07-21 | 40.49 | 40.65 | 38.38 | 38.99 | -2.77% | 4.40 | 3.70% |
| 2025-07-18 | 41.00 | 41.42 | 39.25 | 40.10 | -3.14% | 3.52 | 2.89% |
| 2025-07-17 | 41.28 | 42.26 | 40.52 | 41.40 | +0.34% | 4.24 | 3.39% |
| 2025-07-16 | 40.99 | 41.98 | 40.42 | 41.26 | -0.34% | 3.37 | 2.71% |
| 2025-07-15 | 40.30 | 41.40 | 39.29 | 41.40 | +1.72% | 4.41 | 3.60% |
| 2025-07-14 | 38.08 | 40.91 | 38.08 | 40.70 | +5.36% | 5.67 | 4.68% |
| 2025-07-11 | 38.47 | 39.19 | 38.28 | 38.63 | -0.54% | 2.08 | 1.76% |
| 2025-07-10 | 38.97 | 39.23 | 37.80 | 38.84 | +1.52% | 2.17 | 1.85% |
| 2025-07-09 | 39.52 | 39.80 | 37.96 | 38.26 | -3.38% | 3.75 | 3.20% |
| 2025-07-08 | 38.69 | 41.65 | 38.50 | 39.60 | +2.35% | 6.23 | 5.12% |
| 2025-07-07 | 36.80 | 40.35 | 36.48 | 38.69 | +4.12% | 5.57 | 4.73% |
| 2025-07-04 | 39.59 | 39.88 | 36.62 | 37.16 | +0.03% | 5.94 | 5.24% |
| 2025-07-03 | 34.77 | 37.60 | 34.77 | 37.15 | +6.42% | 4.97 | 4.52% |
| 2025-07-02 | 36.00 | 36.84 | 34.74 | 34.91 | -4.72% | 5.10 | 4.69% |
| 2025-07-01 | 35.52 | 36.89 | 35.24 | 36.64 | +3.53% | 6.35 | 5.77% |
| 2025-06-30 | 34.16 | 35.39 | 33.70 | 35.39 | +4.09% | 2.96 | 2.79% |
| 2025-06-27 | 34.25 | 34.78 | 33.66 | 34.00 | -0.73% | 2.52 | 2.43% |
| 2025-06-26 | 34.25 | 34.37 | 33.33 | 34.25 | -0.72% | 1.90 | 1.84% |
| 2025-06-25 | 34.85 | 35.25 | 33.85 | 34.50 | -1.29% | 3.01 | 2.88% |