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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.57 | 39.00 | 37.52 | 38.64 | +2.77% | 3.90 | 3.36% |
| 2025-09-15 | 36.56 | 38.45 | 36.11 | 37.60 | +2.70% | 3.52 | 3.07% |
| 2025-09-12 | 37.72 | 37.90 | 35.76 | 36.61 | -3.15% | 4.10 | 3.71% |
| 2025-09-11 | 37.09 | 38.10 | 36.00 | 37.80 | +0.85% | 3.15 | 2.78% |
| 2025-09-10 | 37.56 | 37.66 | 37.08 | 37.48 | +0.43% | 1.84 | 1.62% |
| 2025-09-09 | 37.39 | 38.50 | 36.78 | 37.32 | -0.16% | 3.38 | 2.95% |
| 2025-09-08 | 36.79 | 37.50 | 36.38 | 37.38 | +2.44% | 2.72 | 2.42% |
| 2025-09-05 | 35.30 | 36.65 | 34.56 | 36.49 | +3.66% | 2.91 | 2.66% |
| 2025-09-04 | 35.30 | 35.96 | 34.34 | 35.20 | +0.09% | 2.32 | 2.17% |
| 2025-09-03 | 35.45 | 36.07 | 34.67 | 35.17 | -0.79% | 1.44 | 1.35% |
| 2025-09-02 | 36.55 | 37.00 | 35.10 | 35.45 | -3.88% | 2.59 | 2.37% |
| 2025-09-01 | 36.70 | 37.20 | 36.22 | 36.88 | +0.44% | 2.82 | 2.52% |
| 2025-08-29 | 35.29 | 37.45 | 35.06 | 36.72 | +4.05% | 4.51 | 4.08% |
| 2025-08-28 | 34.24 | 35.40 | 33.60 | 35.29 | +3.07% | 3.07 | 2.93% |
| 2025-08-27 | 34.37 | 35.76 | 33.26 | 34.24 | -0.35% | 4.28 | 4.12% |
| 2025-08-26 | 35.35 | 35.35 | 34.35 | 34.36 | -3.07% | 1.98 | 1.88% |
| 2025-08-25 | 34.61 | 35.72 | 34.61 | 35.45 | +2.37% | 2.40 | 2.23% |
| 2025-08-22 | 34.93 | 35.09 | 34.40 | 34.63 | -1.03% | 1.88 | 1.79% |
| 2025-08-21 | 35.95 | 36.15 | 34.70 | 34.99 | -3.53% | 2.65 | 2.48% |
| 2025-08-20 | 35.89 | 37.18 | 35.64 | 36.27 | +1.88% | 2.85 | 2.58% |