汤臣倍健 (300146) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	11.76	11.85	0.08	0.68%	11.75	12.02	121789	14460	1.08%
2025-07-31	11.93	11.77	-0.20	-1.67%	11.73	11.97	170084	20096	1.51%
2025-07-30	11.89	11.97	0.09	0.76%	11.83	12.09	213921	25607	1.89%
2025-07-29	11.99	11.88	0.05	0.42%	11.76	12.05	149696	17752	1.32%
2025-07-28	11.85	11.83	0.00	0.00%	11.74	11.91	123940	14651	1.10%
2025-07-25	11.91	11.83	-0.08	-0.67%	11.82	11.98	140464	16683	1.24%
2025-07-24	11.71	11.91	0.20	1.71%	11.71	11.92	167055	19763	1.48%
2025-07-23	11.73	11.71	-0.05	-0.43%	11.66	11.82	151067	17747	1.34%
2025-07-22	11.62	11.76	0.14	1.20%	11.54	11.76	169410	19758	1.50%
2025-07-21	11.57	11.62	0.03	0.26%	11.56	11.66	123665	14355	1.09%
2025-07-18	11.60	11.59	-0.01	-0.09%	11.50	11.64	108861	12575	0.96%
2025-07-17	11.56	11.60	0.04	0.35%	11.52	11.67	81597	9461	0.72%
2025-07-16	11.53	11.56	0.05	0.43%	11.49	11.57	75512	8710	0.67%
2025-07-15	11.66	11.51	-0.18	-1.54%	11.45	11.68	128365	14810	1.14%
2025-07-14	11.58	11.69	0.10	0.86%	11.53	11.75	130676	15212	1.16%
2025-07-11	11.49	11.59	0.10	0.87%	11.46	11.64	148087	17109	1.31%
2025-07-10	11.42	11.49	0.07	0.61%	11.37	11.52	88493	10139	0.78%
2025-07-09	11.41	11.42	0.02	0.18%	11.39	11.50	92864	10631	0.82%
2025-07-08	11.36	11.40	0.04	0.35%	11.32	11.46	96592	11015	0.85%
2025-07-07	11.31	11.36	0.03	0.26%	11.29	11.36	57249	6491	0.51%
2025-07-04	11.40	11.33	-0.07	-0.61%	11.31	11.40	68663	7793	0.61%
2025-07-03	11.34	11.40	0.09	0.80%	11.31	11.47	83329	9496	0.74%
2025-07-02	11.34	11.31	-0.02	-0.18%	11.28	11.35	69709	7881	0.62%
2025-07-01	11.25	11.33	0.09	0.80%	11.22	11.35	97105	10963	0.86%
2025-06-30	11.24	11.24	0.02	0.18%	11.17	11.27	76149	8545	0.67%
2025-06-27	11.20	11.22	0.01	0.09%	11.20	11.28	68762	7730	0.61%
2025-06-26	11.27	11.21	-0.07	-0.62%	11.19	11.28	75910	8529	0.67%
2025-06-25	11.24	11.28	0.09	0.80%	11.13	11.31	93681	10507	0.83%
2025-06-24	11.05	11.19	0.18	1.63%	11.02	11.21	97295	10837	0.86%
2025-06-23	10.98	11.01	0.00	0.00%	10.88	11.06	86324	9485	0.76%
2025-06-20	11.08	11.01	-0.07	-0.63%	10.98	11.14	87850	9703	0.78%
2025-06-19	11.15	11.08	-0.12	-1.07%	11.06	11.22	74170	8234	0.66%
2025-06-18	11.21	11.20	-0.04	-0.36%	11.08	11.26	86139	9607	0.76%
2025-06-17	11.27	11.24	-0.02	-0.18%	11.22	11.40	77909	8784	0.69%
2025-06-16	11.21	11.26	0.03	0.27%	11.19	11.27	75903	8528	0.67%
2025-06-13	11.58	11.23	-0.35	-3.02%	11.23	11.58	184973	20969	1.64%
2025-06-12	11.57	11.58	0.02	0.17%	11.48	11.64	102165	11799	0.90%
2025-06-11	11.59	11.56	-0.02	-0.17%	11.56	11.74	121083	14089	1.07%
2025-06-10	11.71	11.58	-0.12	-1.03%	11.50	11.76	119592	13902	1.06%
2025-06-09	11.59	11.70	0.10	0.86%	11.57	11.75	92161	10771	0.82%
2025-06-06	11.71	11.60	-0.06	-0.51%	11.57	11.71	103210	11992	0.91%
2025-06-05	11.93	11.66	-0.32	-2.67%	11.66	11.98	189538	22289	1.68%
2025-06-04	11.81	11.98	0.18	1.53%	11.76	11.98	187907	22329	1.66%
2025-06-03	11.62	11.80	0.12	1.03%	11.55	11.83	136260	16034	1.21%
2025-05-30	11.60	11.68	0.04	0.34%	11.60	11.74	135480	15830	1.20%
2025-05-29	11.60	11.64	0.01	0.09%	11.47	11.66	126417	14658	1.12%
2025-05-28	11.63	11.63	0.00	0.00%	11.49	11.68	110527	12810	0.98%
2025-05-27	11.42	11.63	0.18	1.57%	11.42	11.78	163541	19029	1.45%
2025-05-26	11.43	11.45	0.04	0.35%	11.33	11.51	100195	11447	0.89%
2025-05-23	11.60	11.41	-0.19	-1.64%	11.41	11.68	138856	16011	1.23%
2025-05-22	11.74	11.60	-0.20	-1.69%	11.58	11.81	129615	15104	1.15%
2025-05-21	11.88	11.80	-0.13	-1.09%	11.75	12.04	192228	22792	1.70%
2025-05-20	11.31	11.93	0.63	5.58%	11.30	12.14	457730	54059	4.05%
2025-05-19	11.33	11.30	-0.03	-0.26%	11.23	11.33	100092	11287	0.89%
2025-05-16	11.43	11.33	-0.17	-1.48%	11.33	11.45	117029	13308	1.04%
2025-05-15	11.33	11.50	0.15	1.32%	11.26	11.53	165635	18932	1.47%
2025-05-14	11.28	11.35	0.02	0.18%	11.20	11.40	107948	12183	0.96%
2025-05-13	11.24	11.33	0.14	1.25%	11.17	11.37	125481	14144	1.11%
2025-05-12	11.19	11.19	0.03	0.27%	11.10	11.22	74689	8330	0.66%
2025-05-09	11.16	11.16	-0.01	-0.09%	11.11	11.23	71354	7962	0.63%
2025-05-08	11.10	11.17	0.01	0.09%	11.06	11.18	64876	7231	0.57%
2025-05-07	11.20	11.16	0.05	0.45%	11.09	11.24	106044	11815	0.94%
2025-05-06	11.02	11.11	0.12	1.09%	11.00	11.11	91187	10080	0.81%
2025-04-30	10.99	10.99	0.01	0.09%	10.94	11.11	67871	7494	0.60%
2025-04-29	10.87	10.98	0.10	0.92%	10.81	11.00	62173	6798	0.55%
2025-04-28	10.83	10.88	-0.04	-0.37%	10.78	10.93	83760	9089	0.74%
2025-04-25	10.99	10.92	-0.08	-0.73%	10.91	11.07	76061	8346	0.67%
2025-04-24	11.05	11.00	-0.02	-0.18%	10.95	11.10	71917	7931	0.64%