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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.50 | 30.99 | 29.61 | 29.68 | -3.04% | 1.00 | 1.10% |
| 2025-11-18 | 30.66 | 31.25 | 30.42 | 30.61 | -0.39% | 1.01 | 1.08% |
| 2025-11-17 | 31.40 | 31.41 | 30.50 | 30.73 | -2.01% | 1.46 | 1.56% |
| 2025-11-14 | 29.75 | 31.83 | 29.60 | 31.36 | +5.06% | 2.90 | 3.06% |
| 2025-11-13 | 29.17 | 30.20 | 28.92 | 29.85 | +2.26% | 1.51 | 1.67% |
| 2025-11-12 | 28.75 | 29.19 | 28.57 | 29.19 | +1.78% | 1.05 | 1.20% |
| 2025-11-11 | 28.64 | 28.89 | 28.28 | 28.68 | -0.42% | 1.12 | 1.29% |
| 2025-11-10 | 29.10 | 29.40 | 28.40 | 28.80 | -1.44% | 1.80 | 2.06% |
| 2025-11-07 | 29.97 | 30.34 | 29.16 | 29.22 | -2.76% | 1.59 | 1.77% |
| 2025-11-06 | 30.61 | 30.75 | 29.88 | 30.05 | -1.70% | 1.21 | 1.32% |
| 2025-11-05 | 30.50 | 30.84 | 29.95 | 30.57 | -0.10% | 1.29 | 1.40% |
| 2025-11-04 | 31.39 | 31.50 | 30.35 | 30.60 | -2.76% | 1.15 | 1.23% |
| 2025-11-03 | 32.30 | 32.43 | 31.13 | 31.47 | -2.02% | 1.68 | 1.75% |
| 2025-10-31 | 32.13 | 32.90 | 31.70 | 32.12 | -0.03% | 1.48 | 1.50% |
| 2025-10-30 | 32.38 | 32.83 | 31.46 | 32.13 | +0.72% | 2.25 | 2.31% |
| 2025-10-29 | 31.13 | 31.95 | 30.52 | 31.90 | +1.40% | 1.43 | 1.52% |
| 2025-10-28 | 30.50 | 32.46 | 30.21 | 31.46 | +3.49% | 2.77 | 2.89% |
| 2025-10-27 | 30.57 | 31.07 | 30.27 | 30.40 | -0.52% | 1.06 | 1.15% |
| 2025-10-24 | 30.30 | 30.60 | 30.00 | 30.56 | +1.29% | 0.90 | 0.98% |
| 2025-10-23 | 31.00 | 31.13 | 29.79 | 30.17 | -3.15% | 1.28 | 1.40% |