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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.14 | 27.45 | 26.70 | 27.04 | -0.37% | 0.72 | 0.87% |
| 2025-12-16 | 27.40 | 27.42 | 26.86 | 27.14 | -0.59% | 0.78 | 0.94% |
| 2025-12-15 | 27.79 | 27.99 | 27.15 | 27.30 | -2.60% | 1.24 | 1.49% |
| 2025-12-12 | 27.72 | 28.49 | 27.30 | 28.03 | +0.36% | 2.56 | 3.03% |
| 2025-12-11 | 27.69 | 28.23 | 27.61 | 27.93 | +0.87% | 0.93 | 1.10% |
| 2025-12-10 | 27.63 | 27.96 | 26.99 | 27.69 | +0.51% | 0.91 | 1.08% |
| 2025-12-09 | 28.03 | 28.32 | 27.52 | 27.55 | -1.78% | 0.72 | 0.85% |
| 2025-12-08 | 27.50 | 28.77 | 27.30 | 28.05 | +3.24% | 1.74 | 2.04% |
| 2025-12-05 | 26.90 | 27.29 | 26.56 | 27.17 | +1.04% | 0.88 | 1.07% |
| 2025-12-04 | 27.09 | 27.30 | 26.82 | 26.89 | -0.77% | 0.84 | 1.02% |
| 2025-12-03 | 27.72 | 27.85 | 27.00 | 27.10 | -2.34% | 1.37 | 1.65% |
| 2025-12-02 | 28.39 | 28.39 | 27.43 | 27.75 | -2.05% | 1.24 | 1.47% |
| 2025-12-01 | 28.76 | 29.06 | 27.90 | 28.33 | -2.14% | 1.85 | 2.15% |
| 2025-11-28 | 28.97 | 29.04 | 28.58 | 28.95 | +0.17% | 0.98 | 1.12% |
| 2025-11-27 | 29.48 | 29.49 | 28.78 | 28.90 | -1.97% | 1.21 | 1.38% |
| 2025-11-26 | 28.93 | 29.80 | 28.91 | 29.48 | +1.41% | 1.20 | 1.34% |
| 2025-11-25 | 29.68 | 29.68 | 28.85 | 29.07 | +0.03% | 0.97 | 1.09% |
| 2025-11-24 | 28.99 | 29.34 | 28.28 | 29.06 | +1.96% | 1.10 | 1.25% |
| 2025-11-21 | 29.44 | 30.38 | 28.38 | 28.50 | -3.16% | 2.08 | 2.32% |
| 2025-11-20 | 29.75 | 30.05 | 29.18 | 29.43 | -0.84% | 0.76 | 0.85% |