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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 26.30 | 26.30 | 25.65 | 26.26 | -0.68% | 2.07 | 2.61% |
| 2025-05-23 | 25.87 | 26.94 | 25.51 | 26.44 | +1.41% | 3.32 | 4.12% |
| 2025-05-22 | 24.77 | 26.35 | 24.53 | 26.07 | +5.08% | 3.20 | 4.08% |
| 2025-05-21 | 23.88 | 24.93 | 23.88 | 24.81 | +2.67% | 2.38 | 3.17% |
| 2025-05-20 | 23.05 | 24.39 | 23.05 | 24.17 | +4.82% | 2.08 | 2.85% |
| 2025-05-19 | 23.32 | 23.50 | 22.93 | 23.05 | -0.30% | 1.11 | 1.57% |
| 2025-05-16 | 23.15 | 23.60 | 22.98 | 23.12 | -0.64% | 1.18 | 1.66% |
| 2025-05-15 | 23.52 | 23.70 | 22.84 | 23.27 | -1.05% | 1.59 | 2.23% |
| 2025-05-14 | 23.10 | 23.77 | 22.63 | 23.52 | +1.80% | 1.77 | 2.49% |
| 2025-05-13 | 22.93 | 23.43 | 22.78 | 23.10 | +0.95% | 1.52 | 2.16% |
| 2025-05-12 | 22.33 | 23.00 | 22.03 | 22.89 | +1.18% | 2.20 | 3.18% |
| 2025-05-09 | 21.09 | 23.14 | 21.09 | 22.62 | +7.20% | 3.46 | 5.03% |
| 2025-05-08 | 20.67 | 21.27 | 20.67 | 21.10 | +1.82% | 0.95 | 1.48% |
| 2025-05-07 | 21.32 | 21.32 | 20.52 | 20.72 | -2.43% | 1.61 | 2.53% |
| 2025-05-06 | 20.51 | 21.28 | 20.37 | 21.24 | +3.58% | 1.50 | 2.34% |