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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.30 | 26.30 | 24.62 | 24.91 | -5.46% | 1.39 | 1.81% |
| 2026-03-20 | 26.80 | 26.98 | 26.32 | 26.35 | -1.38% | 0.70 | 0.86% |
| 2026-03-19 | 27.13 | 27.41 | 26.54 | 26.72 | -2.48% | 0.90 | 1.10% |
| 2026-03-18 | 27.47 | 27.51 | 27.14 | 27.40 | -0.25% | 0.57 | 0.69% |
| 2026-03-17 | 27.81 | 28.14 | 27.20 | 27.47 | -1.22% | 1.35 | 1.61% |
| 2026-03-16 | 29.18 | 29.18 | 27.40 | 27.81 | -4.20% | 1.90 | 2.25% |
| 2026-03-13 | 28.71 | 29.56 | 28.56 | 29.03 | +0.80% | 1.30 | 1.47% |
| 2026-03-12 | 29.39 | 29.79 | 28.75 | 28.80 | -2.04% | 1.26 | 1.41% |
| 2026-03-11 | 29.66 | 29.71 | 29.29 | 29.40 | -0.68% | 0.51 | 0.57% |
| 2026-03-10 | 29.78 | 29.94 | 29.44 | 29.60 | +0.58% | 0.65 | 0.72% |
| 2026-03-09 | 29.28 | 29.60 | 28.51 | 29.43 | -0.30% | 0.86 | 0.98% |
| 2026-03-06 | 28.80 | 29.80 | 28.80 | 29.52 | +2.11% | 0.74 | 0.82% |
| 2026-03-05 | 29.16 | 29.41 | 28.51 | 28.91 | +0.59% | 0.81 | 0.92% |
| 2026-03-04 | 29.47 | 29.61 | 28.50 | 28.74 | -2.51% | 1.31 | 1.49% |
| 2026-03-03 | 30.11 | 30.44 | 29.00 | 29.48 | -2.03% | 1.24 | 1.38% |
| 2026-03-02 | 31.11 | 31.11 | 29.93 | 30.09 | -3.80% | 1.44 | 1.56% |
| 2026-02-27 | 31.72 | 31.86 | 31.22 | 31.28 | -1.39% | 0.97 | 1.01% |
| 2026-02-26 | 32.56 | 32.59 | 31.68 | 31.72 | -1.61% | 1.11 | 1.15% |
| 2026-02-25 | 31.80 | 32.66 | 31.61 | 32.24 | +1.38% | 1.12 | 1.14% |
| 2026-02-24 | 32.30 | 32.55 | 31.66 | 31.80 | -0.38% | 0.94 | 0.98% |