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
2026-05-29	25.38	25.31	-0.07	-0.28%	24.65	25.80	46637	11778	1.54%
2026-05-28	25.25	25.38	-0.01	-0.04%	24.74	25.59	34294	8651	1.13%
2026-05-27	25.13	25.39	0.34	1.36%	24.89	26.18	51621	13139	1.70%
2026-05-26	25.64	25.05	-0.64	-2.49%	25.00	25.80	49241	12449	1.62%
2026-05-25	26.60	25.69	-0.92	-3.46%	25.40	26.86	43201	11219	1.42%
2026-05-22	26.66	26.61	0.18	0.68%	26.51	27.02	33766	9029	1.11%
2026-05-21	26.48	26.43	-0.03	-0.11%	26.36	27.75	50455	13569	1.66%
2026-05-20	27.29	26.46	-0.62	-2.29%	26.03	27.35	38716	10243	1.28%
2026-05-19	26.50	27.08	0.80	3.04%	26.27	27.40	37722	10168	1.24%
2026-05-18	26.93	26.28	-0.62	-2.30%	25.98	27.12	45396	11995	1.50%
2026-05-15	27.01	26.90	-0.11	-0.41%	26.74	27.38	35916	9724	1.18%
2026-05-14	27.50	27.01	-0.37	-1.35%	26.91	28.18	46972	12874	1.55%
2026-05-13	27.60	27.38	-0.09	-0.33%	27.18	27.60	30899	8463	1.02%
2026-05-12	28.12	27.47	-0.79	-2.80%	27.32	28.15	47142	13016	1.55%
2026-05-11	28.32	28.26	0.17	0.61%	27.55	28.50	53578	15034	1.76%
2026-05-08	27.79	28.09	0.24	0.86%	27.29	28.50	35868	10058	1.18%
2026-05-07	28.41	27.85	-0.59	-2.07%	27.63	28.50	52458	14665	1.73%
2026-05-06	28.89	28.44	-0.41	-1.42%	28.39	29.30	59885	17269	1.97%
2026-04-30	28.71	28.85	0.20	0.70%	28.48	29.20	28834	8324	0.95%
2026-04-29	28.82	28.65	-0.09	-0.31%	28.58	29.15	30414	8762	1.00%
2026-04-28	29.07	28.74	-0.40	-1.37%	28.56	29.45	44327	12809	1.46%
2026-04-27	28.67	29.14	0.61	2.14%	28.38	29.42	40795	11845	1.34%
2026-04-24	28.71	28.53	-0.24	-0.83%	28.32	28.83	31916	9112	1.05%
2026-04-23	29.62	28.77	-0.89	-3.00%	28.53	29.68	42068	12197	1.39%
2026-04-22	30.00	29.66	-0.07	-0.24%	29.21	30.10	42991	12753	1.42%
2026-04-21	29.20	29.73	0.40	1.36%	29.20	29.83	36954	10911	1.22%
2026-04-20	28.98	29.33	0.38	1.31%	28.53	29.49	42538	12379	1.40%
2026-04-17	29.10	28.95	-0.07	-0.24%	28.50	29.28	46404	13366	1.53%
2026-04-16	28.71	29.02	0.30	1.04%	28.16	29.45	42368	12249	1.40%
2026-04-15	28.05	28.72	0.79	2.83%	28.05	28.92	51788	14819	1.71%
2026-04-14	27.67	27.93	0.44	1.60%	27.40	28.10	35079	9728	1.16%
2026-04-13	27.45	27.49	0.06	0.22%	27.34	27.99	30264	8363	1.00%
2026-04-10	27.40	27.43	0.03	0.11%	27.17	27.71	33964	9314	1.12%
2026-04-09	27.71	27.40	-0.56	-2.00%	27.10	28.30	40856	11217	1.35%
2026-04-08	27.68	27.96	0.81	2.98%	27.30	28.28	48825	13515	1.61%
2026-04-07	26.70	27.15	0.48	1.80%	26.60	27.89	49246	13465	1.62%
2026-04-03	27.79	26.67	-1.29	-4.61%	26.64	27.95	51319	13920	1.69%
2026-04-02	28.35	27.96	-0.65	-2.27%	27.50	28.56	78147	21907	2.57%
2026-04-01	26.17	28.61	2.77	10.72%	25.39	29.10	113618	31694	3.74%
2026-03-31	26.50	25.84	-0.59	-2.23%	25.75	26.69	29249	7642	0.96%
2026-03-30	25.41	26.43	0.51	1.97%	25.41	27.14	62442	16545	2.06%
2026-03-27	24.68	25.92	1.03	4.14%	24.60	26.30	59847	15433	1.97%
2026-03-26	25.48	24.89	-0.60	-2.35%	24.80	25.76	30706	7738	1.01%
2026-03-25	25.77	25.49	-0.12	-0.47%	25.16	25.95	43117	10969	1.42%
2026-03-24	25.33	25.61	0.70	2.81%	24.90	25.75	36362	9232	1.20%
2026-03-23	26.30	24.91	-1.44	-5.46%	24.62	26.30	54997	13944	1.81%
2026-03-20	26.80	26.35	-0.37	-1.38%	26.32	26.98	26233	6973	0.86%
2026-03-19	27.13	26.72	-0.68	-2.48%	26.54	27.41	33543	9001	1.10%
2026-03-18	27.47	27.40	-0.07	-0.25%	27.14	27.51	20961	5731	0.69%
2026-03-17	27.81	27.47	-0.34	-1.22%	27.20	28.14	48797	13495	1.61%
2026-03-16	29.18	27.81	-1.22	-4.20%	27.40	29.18	68311	19043	2.25%
2026-03-13	28.71	29.03	0.23	0.80%	28.56	29.56	44684	12994	1.47%
2026-03-12	29.39	28.80	-0.60	-2.04%	28.75	29.79	42870	12556	1.41%
2026-03-11	29.66	29.40	-0.20	-0.68%	29.29	29.71	17436	5132	0.57%
2026-03-10	29.78	29.60	0.17	0.58%	29.44	29.94	21944	6509	0.72%
2026-03-09	29.28	29.43	-0.09	-0.30%	28.51	29.60	29738	8617	0.98%
2026-03-06	28.80	29.52	0.61	2.11%	28.80	29.80	24985	7380	0.82%
2026-03-05	29.16	28.91	0.17	0.59%	28.51	29.41	28066	8087	0.92%
2026-03-04	29.47	28.74	-0.74	-2.51%	28.50	29.61	45146	13117	1.49%
2026-03-03	30.11	29.48	-0.61	-2.03%	29.00	30.44	41816	12399	1.38%
2026-03-02	31.11	30.09	-1.19	-3.80%	29.93	31.11	47396	14393	1.56%
2026-02-27	31.72	31.28	-0.44	-1.39%	31.22	31.86	30736	9671	1.01%
2026-02-26	32.56	31.72	-0.52	-1.61%	31.68	32.59	34783	11092	1.15%
2026-02-25	31.80	32.24	0.44	1.38%	31.61	32.66	34624	11198	1.14%
2026-02-24	32.30	31.80	-0.12	-0.38%	31.66	32.55	29616	9441	0.98%