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
2026-06-26	9.66	9.24	-0.49	-5.04%	9.24	9.73	191014	17983	1.70%
2026-06-25	9.79	9.73	-0.18	-1.82%	9.60	9.91	131097	12727	1.17%
2026-06-24	10.05	9.91	-0.16	-1.59%	9.81	10.17	156202	15565	1.39%
2026-06-23	10.18	10.07	-0.21	-2.04%	10.03	10.52	234403	24069	2.09%
2026-06-22	10.31	10.28	0.46	4.68%	10.00	10.60	363081	37518	3.24%
2026-06-18	9.69	9.82	0.13	1.34%	9.57	9.87	114780	11219	1.02%
2026-06-17	9.79	9.69	-0.12	-1.22%	9.61	9.82	83995	8129	0.75%
2026-06-16	9.97	9.81	-0.21	-2.10%	9.79	10.04	104770	10362	0.93%
2026-06-15	9.83	10.02	0.13	1.31%	9.78	10.07	179117	17798	1.60%
2026-06-12	9.63	9.89	0.26	2.70%	9.59	9.89	243427	23886	2.17%
2026-06-11	9.60	9.63	0.03	0.31%	9.55	9.84	183361	17778	1.64%
2026-06-10	9.37	9.60	0.21	2.24%	9.34	9.63	159181	15100	1.42%
2026-06-09	9.42	9.39	-0.01	-0.11%	9.35	9.50	84988	7990	0.76%
2026-06-08	9.55	9.40	-0.23	-2.39%	9.34	9.66	149705	14177	1.34%
2026-06-05	9.56	9.63	0.08	0.84%	9.56	9.72	105355	10160	0.94%
2026-06-04	9.73	9.55	-0.15	-1.55%	9.53	9.80	111282	10691	0.99%
2026-06-03	9.78	9.70	-0.12	-1.22%	9.65	9.80	94577	9180	0.84%
2026-06-02	10.00	9.82	-0.26	-2.58%	9.78	10.02	133232	13157	1.19%
2026-06-01	9.72	10.08	0.31	3.17%	9.70	10.09	181676	17982	1.62%
2026-05-29	9.54	9.77	0.20	2.09%	9.52	9.87	155315	15112	1.39%
2026-05-28	9.70	9.57	-0.14	-1.44%	9.52	9.74	99132	9529	0.88%
2026-05-27	9.79	9.71	-0.06	-0.61%	9.58	9.81	132036	12795	1.18%
2026-05-26	9.69	9.77	0.03	0.31%	9.67	9.80	103603	10084	0.92%
2026-05-25	9.88	9.74	-0.16	-1.62%	9.71	9.90	155604	15197	1.39%
2026-05-22	10.00	9.90	-0.09	-0.90%	9.90	10.03	163377	16212	1.46%
2026-05-21	10.07	9.99	-0.05	-0.50%	9.98	10.17	142446	14339	1.27%
2026-05-20	10.10	10.04	-0.11	-1.08%	10.02	10.15	86509	8693	0.77%
2026-05-19	10.13	10.15	0.09	0.89%	10.02	10.16	103033	10401	0.92%
2026-05-18	10.20	10.06	-0.11	-1.08%	10.01	10.20	141949	14313	1.27%
2026-05-15	10.30	10.17	-0.14	-1.36%	10.17	10.35	143011	14645	1.28%
2026-05-14	10.52	10.31	-0.24	-2.27%	10.31	10.55	168930	17549	1.51%
2026-05-13	10.57	10.55	0.00	0.00%	10.49	10.64	163302	17196	1.46%
2026-05-12	10.72	10.55	-0.19	-1.77%	10.53	10.72	165969	17572	1.48%
2026-05-11	10.59	10.74	0.18	1.70%	10.53	10.81	220271	23485	1.97%
2026-05-08	10.50	10.56	0.05	0.48%	10.48	10.59	143130	15104	1.28%
2026-05-07	10.64	10.51	-0.13	-1.22%	10.48	10.64	159801	16805	1.43%
2026-05-06	10.53	10.64	0.14	1.33%	10.52	10.66	183174	19392	1.63%
2026-04-30	10.56	10.50	-0.05	-0.47%	10.47	10.56	112310	11797	1.00%
2026-04-29	10.45	10.55	0.10	0.96%	10.42	10.59	117510	12390	1.05%
2026-04-28	10.54	10.45	-0.11	-1.04%	10.42	10.64	128786	13500	1.15%
2026-04-27	10.61	10.56	-0.24	-2.22%	10.35	10.69	229776	24130	2.05%
2026-04-24	10.70	10.80	0.08	0.75%	10.61	10.88	155352	16708	1.39%
2026-04-23	10.67	10.72	0.06	0.56%	10.58	10.74	103060	11000	0.92%
2026-04-22	10.72	10.66	-0.06	-0.56%	10.63	10.73	95935	10227	0.86%
2026-04-21	10.75	10.72	0.04	0.37%	10.68	10.80	146793	15745	1.31%
2026-04-20	11.10	11.13	0.04	0.36%	11.04	11.19	157415	17489	1.40%
2026-04-17	11.13	11.09	-0.04	-0.36%	10.97	11.13	120256	13278	1.07%
2026-04-16	11.16	11.13	-0.06	-0.54%	11.08	11.21	153884	17116	1.37%
2026-04-15	11.20	11.19	0.07	0.63%	11.12	11.24	120528	13470	1.08%
2026-04-14	11.16	11.12	0.23	2.11%	11.02	11.29	157677	17515	1.41%
2026-04-13	10.88	10.89	-0.06	-0.55%	10.85	10.95	92402	10065	0.82%
2026-04-10	10.95	10.95	0.04	0.37%	10.93	11.06	100757	11073	0.90%
2026-04-09	11.01	10.91	-0.20	-1.80%	10.90	11.10	91781	10068	0.82%
2026-04-08	10.98	11.11	0.25	2.30%	10.97	11.12	147725	16309	1.32%
2026-04-07	10.78	10.86	0.10	0.93%	10.73	10.88	86623	9380	0.77%
2026-04-03	10.95	10.76	-0.18	-1.65%	10.73	10.98	111490	12048	0.99%
2026-04-02	11.07	10.94	-0.13	-1.17%	10.90	11.08	116043	12744	1.04%
2026-04-01	11.07	11.07	0.09	0.82%	10.94	11.11	121333	13382	1.08%
2026-03-31	11.09	10.98	-0.08	-0.72%	10.96	11.18	94969	10515	0.85%
2026-03-30	10.89	11.06	0.09	0.82%	10.82	11.08	126479	13885	1.13%
2026-03-27	10.75	10.97	0.14	1.29%	10.71	11.07	123729	13499	1.10%
2026-03-26	10.96	10.83	-0.14	-1.28%	10.76	11.01	118147	12837	1.05%
2026-03-25	10.93	10.97	0.11	1.01%	10.87	11.08	147127	16165	1.31%
2026-03-24	10.84	10.86	0.10	0.93%	10.64	10.86	173420	18665	1.55%
2026-03-23	11.42	10.76	-0.61	-5.36%	10.62	11.48	426122	46358	3.80%
2026-03-20	11.58	11.37	-0.21	-1.81%	11.35	11.66	128870	14840	1.15%