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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.20 | 29.83 | 29.20 | 29.73 | +1.36% | 1.09 | 1.22% |
| 2026-04-20 | 28.98 | 29.49 | 28.53 | 29.33 | +1.31% | 1.24 | 1.40% |
| 2026-04-17 | 29.10 | 29.28 | 28.50 | 28.95 | -0.24% | 1.34 | 1.53% |
| 2026-04-16 | 28.71 | 29.45 | 28.16 | 29.02 | +1.04% | 1.22 | 1.40% |
| 2026-04-15 | 28.05 | 28.92 | 28.05 | 28.72 | +2.83% | 1.48 | 1.71% |
| 2026-04-14 | 27.67 | 28.10 | 27.40 | 27.93 | +1.60% | 0.97 | 1.16% |
| 2026-04-13 | 27.45 | 27.99 | 27.34 | 27.49 | +0.22% | 0.84 | 1.00% |
| 2026-04-10 | 27.40 | 27.71 | 27.17 | 27.43 | +0.11% | 0.93 | 1.12% |
| 2026-04-09 | 27.71 | 28.30 | 27.10 | 27.40 | -2.00% | 1.12 | 1.35% |
| 2026-04-08 | 27.68 | 28.28 | 27.30 | 27.96 | +2.98% | 1.35 | 1.61% |
| 2026-04-07 | 26.70 | 27.89 | 26.60 | 27.15 | +1.80% | 1.35 | 1.62% |
| 2026-04-03 | 27.79 | 27.95 | 26.64 | 26.67 | -4.61% | 1.39 | 1.69% |
| 2026-04-02 | 28.35 | 28.56 | 27.50 | 27.96 | -2.27% | 2.19 | 2.57% |
| 2026-04-01 | 26.17 | 29.10 | 25.39 | 28.61 | +10.72% | 3.17 | 3.74% |
| 2026-03-31 | 26.50 | 26.69 | 25.75 | 25.84 | -2.23% | 0.76 | 0.96% |
| 2026-03-30 | 25.41 | 27.14 | 25.41 | 26.43 | +1.97% | 1.65 | 2.06% |
| 2026-03-27 | 24.68 | 26.30 | 24.60 | 25.92 | +4.14% | 1.54 | 1.97% |
| 2026-03-26 | 25.48 | 25.76 | 24.80 | 24.89 | -2.35% | 0.77 | 1.01% |
| 2026-03-25 | 25.77 | 25.95 | 25.16 | 25.49 | -0.47% | 1.10 | 1.42% |
| 2026-03-24 | 25.33 | 25.75 | 24.90 | 25.61 | +2.81% | 0.92 | 1.20% |