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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.77 | 31.50 | 30.63 | 31.15 | +0.87% | 1.13 | 1.19% |
| 2025-10-21 | 30.54 | 30.90 | 30.42 | 30.88 | +1.11% | 1.16 | 1.25% |
| 2025-10-20 | 30.91 | 31.11 | 30.25 | 30.54 | -1.04% | 1.37 | 1.47% |
| 2025-10-17 | 31.45 | 31.78 | 30.73 | 30.86 | -1.88% | 1.40 | 1.48% |
| 2025-10-16 | 31.91 | 32.34 | 31.32 | 31.45 | -1.47% | 1.05 | 1.09% |
| 2025-10-15 | 31.69 | 32.03 | 31.26 | 31.92 | +1.27% | 0.99 | 1.02% |
| 2025-10-14 | 32.30 | 32.53 | 31.40 | 31.52 | -2.41% | 1.10 | 1.14% |
| 2025-10-13 | 31.88 | 32.40 | 30.33 | 32.30 | -2.39% | 1.59 | 1.64% |
| 2025-10-10 | 33.02 | 33.75 | 32.89 | 33.09 | -1.69% | 1.44 | 1.43% |
| 2025-10-09 | 33.03 | 33.85 | 32.70 | 33.66 | +2.03% | 1.80 | 1.77% |
| 2025-09-30 | 33.00 | 33.20 | 32.60 | 32.99 | -0.54% | 1.85 | 1.86% |
| 2025-09-29 | 33.72 | 33.72 | 32.90 | 33.17 | -1.72% | 1.80 | 1.79% |
| 2025-09-26 | 34.79 | 34.79 | 33.54 | 33.75 | -1.89% | 1.44 | 1.40% |
| 2025-09-25 | 34.21 | 34.56 | 33.51 | 34.40 | +0.09% | 1.89 | 1.83% |
| 2025-09-24 | 34.30 | 34.44 | 33.83 | 34.37 | +0.15% | 1.34 | 1.30% |
| 2025-09-23 | 35.00 | 35.30 | 33.55 | 34.32 | -0.64% | 2.09 | 2.01% |
| 2025-09-22 | 36.50 | 36.50 | 33.78 | 34.54 | -6.19% | 3.46 | 3.25% |
| 2025-09-19 | 36.28 | 37.30 | 35.90 | 36.82 | +1.63% | 2.28 | 2.04% |
| 2025-09-18 | 37.11 | 37.32 | 35.56 | 36.23 | -2.35% | 2.64 | 2.38% |
| 2025-09-17 | 38.52 | 38.97 | 37.01 | 37.10 | -3.99% | 2.95 | 2.58% |