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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.50 | 35.28 | 33.80 | 34.95 | +2.19% | 4.16 | 3.96% |
| 2025-06-23 | 33.77 | 34.50 | 32.71 | 34.20 | +1.27% | 4.56 | 4.45% |
| 2025-06-20 | 33.00 | 34.50 | 32.41 | 33.77 | +2.46% | 3.76 | 3.68% |
| 2025-06-19 | 34.59 | 34.99 | 32.49 | 32.96 | -4.88% | 5.80 | 5.74% |
| 2025-06-18 | 35.22 | 35.93 | 34.31 | 34.65 | -2.53% | 6.04 | 5.70% |
| 2025-06-17 | 37.00 | 37.49 | 35.35 | 35.55 | -3.27% | 7.00 | 6.40% |
| 2025-06-16 | 37.50 | 38.30 | 36.23 | 36.75 | -2.91% | 6.24 | 5.55% |
| 2025-06-13 | 38.50 | 38.60 | 36.70 | 37.85 | -1.51% | 6.56 | 5.77% |
| 2025-06-12 | 38.22 | 39.40 | 37.20 | 38.43 | -0.85% | 5.84 | 5.04% |
| 2025-06-11 | 38.99 | 39.46 | 37.59 | 38.76 | +0.41% | 8.33 | 7.16% |
| 2025-06-10 | 35.03 | 38.80 | 34.08 | 38.60 | +9.35% | 11.55 | 10.42% |
| 2025-06-09 | 31.19 | 36.99 | 30.99 | 35.30 | +13.80% | 10.41 | 9.88% |
| 2025-06-06 | 31.31 | 31.48 | 30.40 | 31.02 | +0.06% | 3.18 | 3.39% |
| 2025-06-05 | 29.30 | 31.20 | 29.04 | 31.00 | +5.30% | 5.07 | 5.51% |
| 2025-06-04 | 30.27 | 31.98 | 29.00 | 29.44 | -4.20% | 6.54 | 7.11% |
| 2025-06-03 | 28.51 | 30.85 | 28.45 | 30.73 | +6.52% | 4.15 | 4.56% |
| 2025-05-30 | 27.90 | 29.50 | 27.61 | 28.85 | +3.67% | 3.52 | 4.03% |
| 2025-05-29 | 26.44 | 27.97 | 26.25 | 27.83 | +5.42% | 2.00 | 2.42% |
| 2025-05-28 | 26.88 | 26.88 | 26.20 | 26.40 | -1.93% | 1.62 | 2.01% |
| 2025-05-27 | 26.26 | 27.00 | 26.03 | 26.92 | +2.51% | 1.81 | 2.25% |