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
2025-04-03	11.65	11.70	0.00	0.00%	11.62	11.80	77454	9075	0.69%
2025-04-02	11.75	11.70	-0.07	-0.59%	11.68	11.77	59659	6991	0.53%
2025-04-01	11.63	11.77	0.14	1.20%	11.60	11.85	87203	10258	0.77%
2025-03-31	11.72	11.63	-0.14	-1.19%	11.52	11.79	104479	12170	0.92%
2025-03-28	11.86	11.77	-0.10	-0.84%	11.77	11.95	97702	11557	0.86%
2025-03-27	11.92	11.87	-0.05	-0.42%	11.78	11.96	106070	12584	0.94%
2025-03-26	11.94	11.92	-0.04	-0.33%	11.87	12.02	117248	13986	1.04%
2025-03-25	11.95	11.96	-0.01	-0.08%	11.79	11.99	120211	14295	1.06%
2025-03-24	11.94	11.97	-0.09	-0.75%	11.77	12.01	177648	21111	1.57%
2025-03-21	12.07	12.06	-0.06	-0.50%	11.95	12.20	132049	15950	1.17%
2025-03-20	12.25	12.12	-0.16	-1.30%	12.11	12.29	118407	14423	1.05%
2025-03-19	12.33	12.28	-0.05	-0.41%	12.11	12.47	189565	23228	1.68%
2025-03-18	12.41	12.33	-0.03	-0.24%	12.26	12.47	159071	19602	1.41%
2025-03-17	12.70	12.36	-0.11	-0.88%	12.32	12.74	292032	36460	2.58%
2025-03-14	12.07	12.47	0.42	3.49%	12.06	12.60	366155	45352	3.24%
2025-03-13	12.06	12.05	-0.01	-0.08%	11.93	12.18	151441	18231	1.34%
2025-03-12	12.13	12.06	-0.07	-0.58%	12.01	12.22	152332	18390	1.35%
2025-03-11	11.75	12.13	0.26	2.19%	11.70	12.24	321069	38787	2.84%
2025-03-10	11.61	11.87	0.26	2.24%	11.58	11.88	187558	22029	1.66%
2025-03-07	11.70	11.61	-0.10	-0.85%	11.57	11.72	109231	12693	0.97%
2025-03-06	11.51	11.71	0.21	1.83%	11.49	11.76	163510	19039	1.45%
2025-03-05	11.63	11.50	-0.10	-0.86%	11.43	11.65	113781	13073	1.01%
2025-03-04	11.60	11.60	-0.02	-0.17%	11.53	11.64	98323	11384	0.87%
2025-03-03	11.60	11.62	0.02	0.17%	11.58	11.87	166427	19507	1.47%
2025-02-28	11.80	11.60	-0.23	-1.94%	11.56	11.93	165009	19340	1.46%
2025-02-27	11.64	11.83	0.19	1.63%	11.62	11.89	219487	25858	1.94%
2025-02-26	11.48	11.64	0.15	1.31%	11.44	11.65	132581	15299	1.17%
2025-02-25	11.62	11.49	-0.20	-1.71%	11.47	11.63	120381	13900	1.07%
2025-02-24	11.73	11.69	-0.03	-0.26%	11.64	11.79	132201	15487	1.17%
2025-02-21	11.74	11.72	0.01	0.09%	11.62	11.84	134100	15692	1.19%
2025-02-20	11.68	11.71	0.03	0.26%	11.61	11.88	110144	12947	0.97%
2025-02-19	11.57	11.68	0.09	0.78%	11.53	11.68	107605	12499	0.95%
2025-02-18	11.83	11.59	-0.27	-2.28%	11.55	11.83	126662	14802	1.12%
2025-02-17	12.00	11.86	-0.02	-0.17%	11.81	12.03	142044	16908	1.26%
2025-02-14	11.80	11.88	0.03	0.25%	11.79	11.93	118750	14082	1.05%
2025-02-13	11.86	11.85	-0.06	-0.50%	11.81	11.97	144252	17152	1.28%
2025-02-12	11.69	11.91	0.27	2.32%	11.66	11.96	183653	21760	1.63%
2025-02-11	11.81	11.64	-0.11	-0.94%	11.59	11.84	96764	11264	0.86%
2025-02-10	11.69	11.75	0.06	0.51%	11.63	11.80	143258	16790	1.27%
2025-02-07	11.42	11.69	0.28	2.45%	11.39	11.82	212015	24673	1.88%
2025-02-06	11.22	11.41	0.15	1.33%	11.16	11.42	122995	13913	1.09%
2025-02-05	11.33	11.26	0.01	0.09%	11.21	11.36	90401	10180	0.80%
2025-01-27	11.31	11.25	-0.11	-0.97%	11.25	11.42	113583	12846	1.01%
2025-01-24	11.35	11.36	0.02	0.18%	11.30	11.43	93355	10612	0.83%
2025-01-23	11.47	11.34	-0.02	-0.18%	11.33	11.58	101950	11684	0.90%
2025-01-22	11.38	11.36	-0.07	-0.61%	11.27	11.39	78123	8842	0.69%
2025-01-21	11.70	11.43	-0.21	-1.80%	11.30	11.70	145689	16651	1.29%
2025-01-20	11.68	11.64	0.02	0.17%	11.60	11.77	86935	10162	0.77%
2025-01-17	11.57	11.62	0.06	0.52%	11.47	11.66	74560	8632	0.66%
2025-01-16	11.64	11.56	-0.02	-0.17%	11.49	11.79	114805	13340	1.02%
2025-01-15	11.66	11.58	-0.09	-0.77%	11.55	11.68	71287	8266	0.63%
2025-01-14	11.34	11.67	0.37	3.27%	11.32	11.69	132868	15353	1.18%
2025-01-13	11.19	11.30	0.13	1.16%	11.09	11.34	84503	9505	0.75%
2025-01-10	11.40	11.17	-0.24	-2.10%	11.17	11.45	78433	8868	0.69%
2025-01-09	11.44	11.41	-0.05	-0.44%	11.37	11.53	78054	8925	0.69%
2025-01-08	11.55	11.46	-0.08	-0.69%	11.20	11.55	130051	14816	1.15%
2025-01-07	11.62	11.54	-0.06	-0.52%	11.41	11.68	105697	12159	0.94%
2025-01-06	11.51	11.60	0.06	0.52%	11.42	11.71	121368	14052	1.07%
2025-01-03	11.87	11.54	-0.34	-2.86%	11.50	11.98	143096	16776	1.27%
2025-01-02	12.05	11.88	-0.17	-1.41%	11.75	12.22	144344	17343	1.28%
2024-12-31	12.34	12.05	-0.29	-2.35%	12.02	12.40	148802	18123	1.32%
2024-12-30	12.42	12.34	-0.08	-0.64%	12.22	12.42	136315	16784	1.21%
2024-12-27	12.40	12.42	0.03	0.24%	12.32	12.52	121594	15107	1.08%
2024-12-26	12.47	12.39	-0.07	-0.56%	12.37	12.53	117387	14615	1.04%
2024-12-25	12.67	12.46	-0.20	-1.58%	12.39	12.68	117728	14701	1.04%