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
2025-09-16	12.14	12.06	-0.04	-0.33%	11.99	12.14	131968	15900	1.18%
2025-09-15	12.12	12.10	-0.02	-0.17%	12.06	12.16	120138	14542	1.07%
2025-09-12	12.22	12.12	-0.13	-1.06%	12.09	12.28	138050	16791	1.23%
2025-09-11	12.15	12.25	0.10	0.82%	12.01	12.25	158489	19245	1.41%
2025-09-10	12.30	12.15	-0.20	-1.62%	12.14	12.33	132751	16223	1.18%
2025-09-09	12.33	12.35	-0.01	-0.08%	12.21	12.40	170816	21026	1.52%
2025-09-08	12.30	12.36	0.12	0.98%	12.23	12.45	226176	27964	2.02%
2025-09-05	12.00	12.24	0.27	2.26%	11.91	12.28	245464	29732	2.19%
2025-09-04	11.85	11.97	0.14	1.18%	11.80	12.04	247470	29565	2.21%
2025-09-03	12.15	11.83	-0.28	-2.31%	11.82	12.19	198474	23770	1.77%
2025-09-02	12.20	12.11	-0.08	-0.66%	12.01	12.25	207138	25093	1.85%
2025-09-01	12.29	12.19	-0.07	-0.57%	12.16	12.39	261927	32131	2.32%
2025-08-29	12.22	12.26	0.03	0.25%	12.20	12.37	192576	23662	1.70%
2025-08-28	12.28	12.23	0.01	0.08%	11.95	12.38	258638	31489	2.29%
2025-08-27	12.57	12.22	-0.37	-2.94%	12.22	12.60	286438	35586	2.53%
2025-08-26	12.49	12.59	0.11	0.88%	12.42	12.72	306015	38551	2.71%
2025-08-25	12.43	12.48	0.07	0.56%	12.39	12.51	278272	34634	2.46%
2025-08-22	12.42	12.41	-0.04	-0.32%	12.29	12.45	216003	26674	1.91%
2025-08-21	12.50	12.45	-0.03	-0.24%	12.37	12.53	234554	29219	2.08%
2025-08-20	12.30	12.48	0.20	1.63%	12.25	12.52	320158	39709	2.83%
2025-08-19	12.34	12.28	-0.06	-0.49%	12.25	12.41	208200	25678	1.84%
2025-08-18	12.42	12.34	-0.02	-0.16%	12.29	12.47	297383	36769	2.63%
2025-08-15	12.23	12.36	0.14	1.15%	12.20	12.41	239820	29564	2.12%
2025-08-14	12.37	12.22	-0.15	-1.21%	12.15	12.42	243001	29844	2.15%
2025-08-13	12.51	12.37	-0.04	-0.32%	12.34	12.53	261517	32426	2.31%
2025-08-12	12.73	12.41	-0.32	-2.51%	12.32	12.82	423209	52790	3.75%
2025-08-11	12.56	12.73	0.81	6.80%	12.44	13.05	759749	97030	6.72%
2025-08-08	11.88	11.92	0.06	0.51%	11.80	11.93	117666	13980	1.04%
2025-08-07	11.87	11.86	0.00	0.00%	11.85	11.94	109437	13011	0.97%
2025-08-06	11.88	11.86	-0.04	-0.34%	11.82	11.94	104493	12388	0.92%
2025-08-05	11.83	11.90	0.10	0.85%	11.80	11.95	122859	14603	1.09%
2025-08-04	11.80	11.80	-0.05	-0.42%	11.73	11.83	119696	14090	1.06%
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%