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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.08 | 33.06 | 31.87 | 31.92 | -0.78% | 1.50 | 1.52% |
| 2026-02-12 | 32.24 | 32.55 | 31.94 | 32.17 | -0.31% | 0.91 | 0.92% |
| 2026-02-11 | 32.11 | 32.39 | 31.90 | 32.27 | +0.31% | 0.80 | 0.81% |
| 2026-02-10 | 32.21 | 32.87 | 31.87 | 32.17 | 0.00% | 1.25 | 1.28% |
| 2026-02-09 | 32.49 | 32.96 | 31.90 | 32.17 | -0.40% | 1.16 | 1.18% |
| 2026-02-06 | 32.88 | 33.24 | 32.24 | 32.30 | -2.12% | 1.24 | 1.25% |
| 2026-02-05 | 32.00 | 33.46 | 31.60 | 33.00 | +3.61% | 2.24 | 2.24% |
| 2026-02-04 | 31.58 | 31.95 | 30.83 | 31.85 | +1.24% | 1.26 | 1.33% |
| 2026-02-03 | 31.55 | 31.85 | 30.64 | 31.46 | -0.13% | 1.61 | 1.71% |
| 2026-02-02 | 32.19 | 32.81 | 31.50 | 31.50 | -2.02% | 1.07 | 1.10% |
| 2026-01-30 | 32.62 | 33.00 | 32.03 | 32.15 | -1.44% | 1.08 | 1.10% |
| 2026-01-29 | 33.30 | 33.85 | 31.83 | 32.62 | -2.63% | 1.91 | 1.92% |
| 2026-01-28 | 34.51 | 35.73 | 33.03 | 33.50 | -2.76% | 2.83 | 2.75% |
| 2026-01-27 | 33.31 | 34.69 | 33.28 | 34.45 | +3.30% | 3.86 | 3.71% |
| 2026-01-26 | 32.29 | 33.70 | 32.02 | 33.35 | +3.48% | 3.74 | 3.74% |
| 2026-01-23 | 33.51 | 33.98 | 31.75 | 32.23 | +1.16% | 3.49 | 3.54% |
| 2026-01-22 | 32.37 | 32.99 | 31.78 | 31.86 | -2.09% | 1.50 | 1.53% |
| 2026-01-21 | 32.90 | 33.01 | 32.35 | 32.54 | -0.52% | 2.34 | 2.36% |
| 2026-01-20 | 30.56 | 32.80 | 30.00 | 32.71 | +7.04% | 4.37 | 4.56% |
| 2026-01-19 | 30.01 | 30.59 | 29.71 | 30.56 | +1.39% | 1.32 | 1.45% |