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
2026-09-16	20.25	19.62	-0.63	-3.11%	19.56	20.50	43043	8547	1.18%
2026-09-15	20.63	20.25	-0.27	-1.32%	20.23	20.95	39107	8060	1.07%
2026-09-14	19.72	20.52	0.77	3.90%	19.44	20.68	51979	10548	1.43%
2026-09-11	19.51	19.75	0.04	0.20%	19.04	19.89	35957	7014	0.99%
2026-09-10	19.88	19.71	-0.23	-1.15%	19.62	20.05	21533	4257	0.59%
2026-09-09	20.06	19.94	-0.23	-1.14%	19.90	20.30	21152	4241	0.58%
2026-09-08	20.05	20.17	0.12	0.60%	19.88	20.40	30815	6222	0.85%
2026-09-07	19.65	20.05	0.45	2.30%	19.36	20.10	38804	7684	1.07%
2026-09-04	18.94	19.60	0.78	4.14%	18.88	19.84	52806	10311	1.45%
2026-09-03	19.09	18.82	-0.20	-1.05%	18.77	19.25	20182	3823	0.55%
2026-09-02	19.39	19.02	-0.55	-2.81%	18.88	19.39	32451	6178	0.89%
2026-09-01	19.41	19.57	0.16	0.82%	19.30	19.96	28521	5591	0.78%
2026-08-31	19.23	19.41	-0.06	-0.31%	19.06	19.54	17956	3465	0.49%
2026-08-28	19.72	19.47	-0.25	-1.27%	19.42	20.16	30620	6025	0.84%
2026-08-27	19.02	19.72	0.59	3.08%	18.91	19.75	42855	8324	1.18%
2026-08-26	18.79	19.13	0.48	2.57%	18.41	19.30	38516	7248	1.06%
2026-08-25	18.22	18.65	0.30	1.63%	18.10	18.77	31273	5778	0.86%
2026-08-24	19.03	18.35	-0.68	-3.57%	18.20	19.12	52690	9750	1.45%
2026-08-21	19.56	19.03	-0.80	-4.03%	19.02	19.72	54211	10415	1.49%
2026-08-20	20.00	19.83	0.16	0.81%	19.70	20.76	60239	12131	1.65%
2026-08-19	20.55	19.67	-1.04	-5.02%	19.46	21.05	78746	15759	2.16%
2026-08-18	19.01	20.71	0.47	2.32%	18.74	20.94	142581	28923	3.91%
2026-08-17	20.66	20.24	-0.41	-1.99%	19.89	20.70	66947	13494	1.84%
2026-08-14	20.58	20.65	0.07	0.34%	20.29	21.05	42343	8741	1.16%
2026-08-13	20.70	20.58	-0.18	-0.87%	20.25	21.40	63541	13271	1.74%
2026-08-12	21.33	20.76	-0.58	-2.72%	20.70	21.68	53955	11366	1.48%
2026-08-11	21.62	21.34	-0.41	-1.89%	21.27	21.92	39581	8548	1.09%
2026-08-10	21.48	21.75	0.35	1.64%	21.48	22.58	69050	15199	1.90%
2026-08-07	20.01	21.40	1.27	6.31%	19.86	21.75	87740	18277	2.41%
2026-08-06	20.12	20.13	-0.28	-1.37%	20.01	20.52	38539	7759	1.06%
2026-08-05	20.44	20.41	-0.05	-0.24%	20.33	20.76	32196	6603	0.88%
2026-08-04	20.50	20.46	0.32	1.59%	20.28	20.71	45239	9267	1.24%
2026-08-03	20.65	20.14	-0.35	-1.71%	20.00	20.98	48179	9755	1.32%
2026-07-31	19.25	20.49	1.16	6.00%	19.22	20.70	88340	17844	2.42%
2026-07-30	19.80	19.33	-0.56	-2.82%	19.23	20.20	38452	7549	1.06%
2026-07-29	19.83	19.89	0.06	0.30%	19.54	20.14	39191	7787	1.08%
2026-07-28	19.13	19.83	0.41	2.11%	19.03	20.06	55593	10875	1.53%
2026-07-27	18.50	19.42	0.92	4.97%	18.30	19.50	44278	8516	1.22%
2026-07-24	19.26	18.50	-0.90	-4.64%	18.48	19.49	41977	7895	1.15%
2026-07-23	19.15	19.40	0.11	0.57%	18.96	19.69	41658	8076	1.14%
2026-07-22	19.17	19.29	-0.06	-0.31%	19.03	19.96	56785	11051	1.56%
2026-07-21	19.13	19.35	0.08	0.42%	18.63	19.60	65707	12589	1.80%
2026-07-20	19.29	19.27	-0.03	-0.16%	18.81	20.14	80348	15615	2.21%
2026-07-17	21.46	19.30	-2.42	-11.14%	19.04	21.72	107603	21650	2.95%
2026-07-16	20.70	21.72	0.82	3.92%	20.21	21.95	101432	21569	2.78%
2026-07-15	19.90	20.90	1.23	6.25%	19.41	21.15	87867	18187	2.41%
2026-07-14	19.99	19.67	-0.27	-1.35%	19.40	20.26	56167	11096	1.54%
2026-07-13	20.77	19.94	-1.03	-4.91%	19.76	21.29	62631	12746	1.72%
2026-07-10	20.62	20.97	0.42	2.04%	20.41	21.47	58467	12282	1.60%
2026-07-09	20.11	20.55	0.25	1.23%	19.66	20.66	65326	13152	1.79%
2026-07-08	20.75	20.30	-0.37	-1.79%	20.08	21.05	56033	11475	1.54%
2026-07-07	21.40	20.67	-0.94	-4.35%	20.51	21.61	67856	14223	1.86%
2026-07-06	21.74	21.61	-0.35	-1.59%	21.39	22.50	94929	20755	2.61%
2026-07-03	21.09	21.96	0.86	4.08%	21.09	22.08	106211	23060	2.92%
2026-07-02	21.58	21.10	-0.48	-2.22%	20.78	22.76	134285	28930	3.69%
2026-07-01	20.69	21.58	1.09	5.32%	20.24	21.65	126373	26597	3.47%
2026-06-30	21.00	20.49	-0.84	-3.94%	20.12	21.28	148964	30594	4.09%
2026-06-29	18.00	21.33	3.28	18.17%	17.52	21.52	264587	53152	7.26%
2026-06-26	18.50	18.05	-0.35	-1.90%	17.73	18.77	77612	14036	2.13%
2026-06-25	18.80	18.40	-0.32	-1.71%	18.23	19.00	75174	13965	2.06%
2026-06-24	19.67	18.72	-0.80	-4.10%	18.62	19.84	72641	13990	1.99%
2026-06-23	19.17	19.52	0.16	0.83%	19.10	20.00	77557	15241	2.13%
2026-06-22	20.01	19.36	-0.91	-4.49%	18.78	20.47	96582	18596	2.65%
2026-06-18	19.39	20.27	0.89	4.59%	19.18	20.60	81310	16378	2.23%
2026-06-17	19.80	19.38	-0.34	-1.72%	19.32	20.14	59418	11644	1.63%
2026-06-16	19.51	19.72	-0.03	-0.15%	19.07	19.81	77604	15050	2.13%
2026-06-15	18.76	19.75	0.90	4.77%	18.75	20.40	107683	21111	2.96%
2026-06-12	18.52	18.85	0.35	1.89%	18.15	18.85	48037	8881	1.32%
2026-06-11	19.16	18.50	-0.56	-2.94%	18.41	19.16	44798	8348	1.23%
2026-06-10	18.70	19.06	0.36	1.93%	18.32	19.09	57130	10731	1.57%
2026-06-09	18.65	18.70	0.19	1.03%	18.45	19.20	53095	9993	1.46%