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
2025-10-31	12.75	12.55	-0.16	-1.26%	12.55	12.88	307526	38821	2.74%
2025-10-30	12.91	12.71	0.28	2.25%	12.71	13.20	720652	93279	6.43%
2025-10-29	12.21	12.43	0.22	1.80%	12.11	12.55	228165	28195	2.04%
2025-10-28	12.32	12.21	-0.10	-0.81%	12.16	12.34	134074	16384	1.20%
2025-10-27	12.36	12.31	-0.05	-0.40%	12.24	12.44	175828	21629	1.57%
2025-10-24	12.07	12.36	0.30	2.49%	12.07	12.68	363806	45188	3.25%
2025-10-23	12.10	12.06	-0.05	-0.41%	11.90	12.13	153165	18374	1.37%
2025-10-22	12.20	12.11	-0.13	-1.06%	12.08	12.31	129373	15737	1.15%
2025-10-21	12.30	12.24	-0.06	-0.49%	12.19	12.38	181840	22276	1.62%
2025-10-20	12.30	12.30	0.04	0.33%	12.16	12.41	230295	28305	2.05%
2025-10-17	12.37	12.26	-0.20	-1.61%	12.26	12.56	296087	36724	2.64%
2025-10-16	12.10	12.46	0.34	2.81%	12.10	12.84	570165	71422	5.09%
2025-10-15	11.71	12.12	0.43	3.68%	11.66	12.13	334922	40113	2.99%
2025-10-14	11.67	11.69	0.05	0.43%	11.60	11.79	191706	22422	1.71%
2025-10-13	11.53	11.64	-0.13	-1.10%	11.49	11.67	179644	20774	1.60%
2025-10-10	11.64	11.77	0.13	1.12%	11.60	11.82	211892	24808	1.89%
2025-10-09	11.55	11.64	0.11	0.95%	11.46	11.66	173358	20012	1.55%
2025-09-30	11.61	11.53	-0.09	-0.77%	11.43	11.64	152060	17584	1.36%
2025-09-29	11.49	11.62	0.10	0.87%	11.43	11.67	170730	19684	1.52%
2025-09-26	11.60	11.52	-0.12	-1.03%	11.48	11.66	160468	18511	1.43%
2025-09-25	11.70	11.64	-0.05	-0.43%	11.58	11.72	153680	17896	1.37%
2025-09-24	11.67	11.69	0.02	0.17%	11.61	11.74	157612	18388	1.41%
2025-09-23	11.92	11.67	-0.27	-2.26%	11.52	11.95	206264	24069	1.84%
2025-09-22	12.02	11.94	-0.12	-1.00%	11.85	12.08	214954	25678	1.92%
2025-09-19	12.09	12.06	-0.01	-0.08%	11.90	12.17	246526	29642	2.20%
2025-09-18	12.06	12.07	0.03	0.25%	11.99	12.47	394977	48287	3.52%
2025-09-17	12.10	12.04	-0.02	-0.17%	12.00	12.13	154873	18662	1.38%
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%