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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.53 | 30.75 | 29.91 | 30.14 | -1.21% | 1.02 | 1.11% |
| 2026-01-15 | 30.59 | 30.93 | 30.39 | 30.51 | -0.13% | 0.98 | 1.06% |
| 2026-01-14 | 30.97 | 31.63 | 30.40 | 30.55 | -1.93% | 1.92 | 2.04% |
| 2026-01-13 | 31.69 | 31.76 | 30.71 | 31.15 | -0.06% | 1.99 | 2.11% |
| 2026-01-12 | 31.53 | 31.98 | 31.16 | 31.17 | -1.14% | 1.77 | 1.85% |
| 2026-01-09 | 30.80 | 31.56 | 30.56 | 31.53 | +1.51% | 2.45 | 2.60% |
| 2026-01-08 | 28.77 | 31.21 | 28.77 | 31.06 | +8.22% | 3.82 | 4.08% |
| 2026-01-07 | 29.29 | 29.32 | 28.46 | 28.70 | -1.71% | 1.68 | 1.92% |
| 2026-01-06 | 29.42 | 29.55 | 28.95 | 29.20 | -0.31% | 1.35 | 1.52% |
| 2026-01-05 | 29.04 | 29.67 | 28.90 | 29.29 | +1.03% | 1.18 | 1.32% |
| 2025-12-31 | 28.87 | 29.16 | 28.38 | 28.99 | +0.56% | 0.99 | 1.13% |
| 2025-12-30 | 28.50 | 29.13 | 28.32 | 28.83 | +1.16% | 1.13 | 1.29% |
| 2025-12-29 | 28.22 | 28.98 | 28.10 | 28.50 | +0.71% | 1.06 | 1.22% |
| 2025-12-26 | 28.62 | 28.83 | 28.16 | 28.30 | -1.50% | 0.97 | 1.13% |
| 2025-12-25 | 28.85 | 28.94 | 28.62 | 28.73 | +0.07% | 1.06 | 1.21% |
| 2025-12-24 | 27.78 | 29.19 | 27.33 | 28.71 | +4.93% | 2.42 | 2.81% |
| 2025-12-23 | 27.72 | 27.99 | 27.31 | 27.36 | +0.07% | 1.20 | 1.44% |
| 2025-12-22 | 27.72 | 28.18 | 27.24 | 27.34 | -1.37% | 1.38 | 1.64% |
| 2025-12-19 | 27.26 | 28.24 | 27.00 | 27.72 | +2.21% | 1.73 | 2.05% |
| 2025-12-18 | 27.00 | 27.55 | 26.94 | 27.12 | +0.30% | 0.95 | 1.15% |