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
2026-05-07	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%
2026-03-19	11.59	11.58	-0.05	-0.43%	11.54	11.70	116672	13564	1.04%
2026-03-18	11.78	11.63	-0.10	-0.85%	11.58	11.78	106306	12366	0.95%
2026-03-17	11.74	11.73	0.01	0.09%	11.73	11.92	133457	15770	1.19%
2026-03-16	11.62	11.72	0.10	0.86%	11.60	11.76	123240	14406	1.10%
2026-03-13	11.61	11.62	-0.01	-0.09%	11.58	11.72	90832	10590	0.81%
2026-03-12	11.62	11.63	0.01	0.09%	11.57	11.68	95021	11051	0.85%
2026-03-11	11.61	11.62	0.00	0.00%	11.50	11.64	102129	11821	0.91%
2026-03-10	11.65	11.62	0.05	0.43%	11.52	11.68	119107	13794	1.06%
2026-03-09	11.40	11.57	0.05	0.43%	11.35	11.58	154679	17779	1.38%
2026-03-06	11.33	11.52	0.17	1.50%	11.31	11.54	114422	13124	1.02%
2026-03-05	11.54	11.35	-0.07	-0.61%	11.33	11.57	142441	16272	1.27%
2026-03-04	11.69	11.42	-0.28	-2.39%	11.40	11.73	206402	23814	1.84%
2026-03-03	11.82	11.70	-0.12	-1.02%	11.65	11.94	204211	24087	1.82%
2026-03-02	11.95	11.82	-0.24	-1.99%	11.73	12.03	225242	26680	2.01%
2026-02-27	12.07	12.06	0.03	0.25%	12.02	12.11	80856	9748	0.72%
2026-02-26	12.22	12.03	-0.20	-1.64%	12.01	12.26	137714	16641	1.23%
2026-02-25	12.12	12.23	0.16	1.33%	12.07	12.30	145732	17816	1.30%
2026-02-24	12.18	12.07	-0.03	-0.25%	12.03	12.20	144852	17513	1.29%
2026-02-13	12.28	12.10	-0.17	-1.39%	12.08	12.37	121393	14827	1.08%
2026-02-12	12.46	12.27	-0.20	-1.60%	12.25	12.51	134099	16541	1.20%
2026-02-11	12.43	12.47	0.00	0.00%	12.40	12.56	122663	15328	1.09%
2026-02-10	12.50	12.47	0.04	0.32%	12.37	12.51	121105	15071	1.08%
2026-02-09	12.39	12.43	0.12	0.97%	12.27	12.47	142340	17649	1.27%
2026-02-06	12.39	12.31	-0.13	-1.05%	12.30	12.44	157544	19474	1.41%
2026-02-05	12.25	12.44	0.19	1.55%	12.23	12.57	233283	29077	2.08%
2026-02-04	12.11	12.25	0.13	1.07%	12.06	12.28	146593	17898	1.31%
2026-02-03	12.02	12.12	0.18	1.51%	11.94	12.15	146779	17693	1.31%
2026-02-02	12.08	11.94	-0.23	-1.89%	11.91	12.26	207964	25159	1.86%
2026-01-30	12.40	12.17	-0.31	-2.48%	12.10	12.45	202958	24827	1.81%
2026-01-29	12.30	12.48	0.16	1.30%	12.21	12.49	201812	25002	1.80%
2026-01-28	12.48	12.32	-0.18	-1.44%	12.30	12.53	159001	19678	1.42%