泰恩康 (301263) - 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
2025-12-16	27.40	27.14	-0.16	-0.59%	26.86	27.42	28615	7767	0.94%
2025-12-15	27.79	27.30	-0.73	-2.60%	27.15	27.99	45337	12440	1.49%
2025-12-12	27.72	28.03	0.10	0.36%	27.30	28.49	91916	25597	3.03%
2025-12-11	27.69	27.93	0.24	0.87%	27.61	28.23	33542	9341	1.10%
2025-12-10	27.63	27.69	0.14	0.51%	26.99	27.96	32898	9054	1.08%
2025-12-09	28.03	27.55	-0.50	-1.78%	27.52	28.32	25898	7201	0.85%
2025-12-08	27.50	28.05	0.88	3.24%	27.30	28.77	61797	17402	2.04%
2025-12-05	26.90	27.17	0.28	1.04%	26.56	27.29	32445	8753	1.07%
2025-12-04	27.09	26.89	-0.21	-0.77%	26.82	27.30	31007	8370	1.02%
2025-12-03	27.72	27.10	-0.65	-2.34%	27.00	27.85	50099	13660	1.65%
2025-12-02	28.39	27.75	-0.58	-2.05%	27.43	28.39	44704	12432	1.47%
2025-12-01	28.76	28.33	-0.62	-2.14%	27.90	29.06	65356	18472	2.15%
2025-11-28	28.97	28.95	0.05	0.17%	28.58	29.04	34006	9805	1.12%
2025-11-27	29.48	28.90	-0.58	-1.97%	28.78	29.49	41825	12123	1.38%
2025-11-26	28.93	29.48	0.41	1.41%	28.91	29.80	40678	11968	1.34%
2025-11-25	29.68	29.07	0.01	0.03%	28.85	29.68	33142	9663	1.09%
2025-11-24	28.99	29.06	0.56	1.96%	28.28	29.34	37995	10962	1.25%
2025-11-21	29.44	28.50	-0.93	-3.16%	28.38	30.38	70437	20791	2.32%
2025-11-20	29.75	29.43	-0.25	-0.84%	29.18	30.05	25785	7600	0.85%
2025-11-19	30.50	29.68	-0.93	-3.04%	29.61	30.99	33386	10011	1.10%
2025-11-18	30.66	30.61	-0.12	-0.39%	30.42	31.25	32800	10095	1.08%
2025-11-17	31.40	30.73	-0.63	-2.01%	30.50	31.41	47309	14575	1.56%
2025-11-14	29.75	31.36	1.51	5.06%	29.60	31.83	92901	28965	3.06%
2025-11-13	29.17	29.85	0.66	2.26%	28.92	30.20	50585	15080	1.67%
2025-11-12	28.75	29.19	0.51	1.78%	28.57	29.19	36374	10507	1.20%
2025-11-11	28.64	28.68	-0.12	-0.42%	28.28	28.89	39241	11206	1.29%
2025-11-10	29.10	28.80	-0.42	-1.44%	28.40	29.40	62511	17989	2.06%
2025-11-07	29.97	29.22	-0.83	-2.76%	29.16	30.34	53728	15889	1.77%
2025-11-06	30.61	30.05	-0.52	-1.70%	29.88	30.75	40141	12088	1.32%
2025-11-05	30.50	30.57	-0.03	-0.10%	29.95	30.84	42521	12925	1.40%
2025-11-04	31.39	30.60	-0.87	-2.76%	30.35	31.50	37299	11471	1.23%
2025-11-03	32.30	31.47	-0.65	-2.02%	31.13	32.43	53173	16788	1.75%
2025-10-31	32.13	32.12	-0.01	-0.03%	31.70	32.90	45544	14760	1.50%
2025-10-30	32.38	32.13	0.23	0.72%	31.46	32.83	70032	22497	2.31%
2025-10-29	31.13	31.90	0.44	1.40%	30.52	31.95	46057	14348	1.52%
2025-10-28	30.50	31.46	1.06	3.49%	30.21	32.46	87731	27732	2.89%
2025-10-27	30.57	30.40	-0.16	-0.52%	30.27	31.07	34819	10637	1.15%
2025-10-24	30.30	30.56	0.39	1.29%	30.00	30.60	29673	8994	0.98%
2025-10-23	31.00	30.17	-0.98	-3.15%	29.79	31.13	42554	12827	1.40%
2025-10-22	30.77	31.15	0.27	0.87%	30.63	31.50	36121	11295	1.19%
2025-10-21	30.54	30.88	0.34	1.11%	30.42	30.90	37857	11620	1.25%
2025-10-20	30.91	30.54	-0.32	-1.04%	30.25	31.11	44612	13654	1.47%
2025-10-17	31.45	30.86	-0.59	-1.88%	30.73	31.78	44846	14011	1.48%
2025-10-16	31.91	31.45	-0.47	-1.47%	31.32	32.34	33081	10492	1.09%
2025-10-15	31.69	31.92	0.40	1.27%	31.26	32.03	31119	9867	1.03%
2025-10-14	32.30	31.52	-0.78	-2.41%	31.40	32.53	34483	11032	1.14%
2025-10-13	31.88	32.30	-0.79	-2.39%	30.33	32.40	49897	15924	1.64%
2025-10-10	33.02	33.09	-0.57	-1.69%	32.89	33.75	43392	14400	1.43%
2025-10-09	33.03	33.66	0.67	2.03%	32.70	33.85	53796	17971	1.77%
2025-09-30	33.00	32.99	-0.18	-0.54%	32.60	33.20	56356	18545	1.86%
2025-09-29	33.72	33.17	-0.58	-1.72%	32.90	33.72	54275	18023	1.79%
2025-09-26	34.79	33.75	-0.65	-1.89%	33.54	34.79	42466	14384	1.40%
2025-09-25	34.21	34.40	0.03	0.09%	33.51	34.56	55695	18933	1.83%
2025-09-24	34.30	34.37	0.05	0.15%	33.83	34.44	39334	13437	1.30%
2025-09-23	35.00	34.32	-0.22	-0.64%	33.55	35.30	61115	20907	2.01%
2025-09-22	36.50	34.54	-2.28	-6.19%	33.78	36.50	98797	34616	3.25%
2025-09-19	36.28	36.82	0.59	1.63%	35.90	37.30	61884	22773	2.04%
2025-09-18	37.11	36.23	-0.87	-2.35%	35.56	37.32	72250	26385	2.38%
2025-09-17	38.52	37.10	-1.54	-3.99%	37.01	38.97	78300	29500	2.58%
2025-09-16	37.57	38.64	1.04	2.77%	37.52	39.00	101876	39017	3.36%
2025-09-15	36.56	37.60	0.99	2.70%	36.11	38.45	93295	35191	3.07%
2025-09-12	37.72	36.61	-1.19	-3.15%	35.76	37.90	112516	41047	3.71%
2025-09-11	37.09	37.80	0.32	0.85%	36.00	38.10	84455	31532	2.78%
2025-09-10	37.56	37.48	0.16	0.43%	37.08	37.66	49294	18434	1.62%
2025-09-09	37.39	37.32	-0.06	-0.16%	36.78	38.50	89481	33816	2.95%
2025-09-08	36.79	37.38	0.89	2.44%	36.38	37.50	73503	27215	2.42%