汤臣倍健(300146) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-03 | 22.74 | 23.28 | 22.71 | 23.02 | 0.20 | 0.88 | 114,584 | 26,342 | 2.50 | 0.78 |
| 2021-03-02 | 22.99 | 23.11 | 22.68 | 22.82 | -0.07 | -0.31 | 115,039 | 26,286 | 1.88 | 0.78 |
| 2021-03-01 | 21.91 | 23.04 | 21.91 | 22.89 | 1.05 | 4.81 | 160,281 | 36,186 | 5.17 | 1.09 |
| 2021-02-26 | 21.85 | 22.06 | 21.65 | 21.84 | -0.27 | -1.22 | 111,458 | 24,311 | 1.85 | 0.76 |
| 2021-02-25 | 22.24 | 22.40 | 21.90 | 22.11 | -0.09 | -0.41 | 125,160 | 27,659 | 2.25 | 0.85 |
| 2021-02-24 | 22.38 | 22.48 | 21.91 | 22.20 | -0.18 | -0.80 | 143,514 | 31,950 | 2.55 | 0.98 |
| 2021-02-23 | 22.50 | 22.74 | 22.11 | 22.38 | -0.28 | -1.24 | 131,270 | 29,360 | 2.78 | 0.89 |
| 2021-02-22 | 22.90 | 22.90 | 22.37 | 22.66 | -0.22 | -0.96 | 198,333 | 44,901 | 2.32 | 1.35 |
| 2021-02-19 | 22.32 | 22.98 | 22.20 | 22.88 | 0.68 | 3.06 | 176,825 | 39,952 | 3.51 | 1.21 |
| 2021-02-18 | 22.51 | 22.86 | 22.08 | 22.20 | 0.07 | 0.32 | 200,566 | 44,836 | 3.52 | 1.37 |
| 2021-02-10 | 22.07 | 22.48 | 21.90 | 22.13 | 0.28 | 1.28 | 200,544 | 44,416 | 2.65 | 1.37 |
| 2021-02-09 | 21.60 | 22.18 | 21.50 | 21.85 | 0.25 | 1.16 | 179,690 | 39,320 | 3.15 | 1.22 |
| 2021-02-08 | 21.70 | 21.98 | 21.35 | 21.60 | 0.00 | 0.00 | 133,926 | 28,924 | 2.92 | 0.91 |
| 2021-02-05 | 22.17 | 22.17 | 21.60 | 21.60 | -0.33 | -1.50 | 130,627 | 28,509 | 2.60 | 0.89 |
| 2021-02-04 | 21.99 | 22.19 | 21.60 | 21.93 | 0.04 | 0.18 | 140,913 | 30,841 | 2.70 | 0.96 |
| 2021-02-03 | 22.66 | 22.68 | 21.80 | 21.89 | -0.74 | -3.27 | 161,889 | 35,720 | 3.89 | 1.10 |
| 2021-02-02 | 22.46 | 22.85 | 22.02 | 22.63 | 0.38 | 1.71 | 127,055 | 28,595 | 3.73 | 0.87 |
| 2021-02-01 | 22.22 | 22.46 | 21.91 | 22.25 | 0.03 | 0.14 | 117,960 | 26,199 | 2.48 | 0.80 |
| 2021-01-29 | 23.09 | 23.30 | 21.90 | 22.22 | -0.67 | -2.93 | 183,988 | 41,416 | 6.12 | 1.25 |
| 2021-01-28 | 23.40 | 23.71 | 22.69 | 22.89 | -0.83 | -3.50 | 193,773 | 44,857 | 4.30 | 1.32 |
| 2021-01-27 | 24.18 | 24.30 | 23.71 | 23.72 | -0.47 | -1.94 | 158,213 | 37,823 | 2.44 | 1.08 |
| 2021-01-26 | 25.60 | 25.60 | 24.12 | 24.19 | -1.31 | -5.14 | 230,305 | 56,620 | 5.80 | 1.57 |
| 2021-01-25 | 25.88 | 26.02 | 25.34 | 25.50 | -0.49 | -1.89 | 143,783 | 36,813 | 2.62 | 0.98 |
| 2021-01-22 | 25.58 | 26.00 | 25.34 | 25.99 | 0.39 | 1.52 | 153,747 | 39,538 | 2.58 | 1.05 |
| 2021-01-21 | 25.85 | 26.09 | 25.53 | 25.60 | -0.10 | -0.39 | 143,717 | 37,019 | 2.18 | 0.98 |
| 2021-01-20 | 24.48 | 25.79 | 24.26 | 25.70 | 1.42 | 5.85 | 250,381 | 63,113 | 6.30 | 1.71 |
| 2021-01-19 | 24.45 | 24.70 | 24.18 | 24.28 | -0.02 | -0.08 | 160,980 | 39,368 | 2.14 | 1.10 |
| 2021-01-18 | 23.70 | 24.41 | 23.43 | 24.30 | 0.62 | 2.62 | 174,053 | 41,936 | 4.14 | 1.19 |
| 2021-01-15 | 23.89 | 23.97 | 23.31 | 23.68 | -0.19 | -0.80 | 150,270 | 35,423 | 2.77 | 1.02 |
| 2021-01-14 | 24.58 | 24.59 | 23.84 | 23.87 | -0.76 | -3.09 | 143,756 | 34,642 | 3.05 | 0.98 |
| 2021-01-13 | 24.45 | 24.88 | 24.28 | 24.63 | 0.23 | 0.94 | 171,144 | 42,052 | 2.46 | 1.17 |
| 2021-01-12 | 23.46 | 24.47 | 23.46 | 24.40 | 0.94 | 4.01 | 197,391 | 47,817 | 4.31 | 1.35 |
| 2021-01-11 | 24.00 | 24.11 | 23.19 | 23.46 | -0.78 | -3.22 | 273,076 | 64,647 | 3.80 | 1.86 |
| 2021-01-08 | 24.48 | 24.85 | 24.15 | 24.24 | -0.38 | -1.54 | 179,613 | 43,885 | 2.84 | 1.22 |
| 2021-01-07 | 24.58 | 25.00 | 24.22 | 24.62 | -0.17 | -0.69 | 171,741 | 42,214 | 3.15 | 1.17 |
| 2021-01-06 | 24.78 | 25.15 | 24.10 | 24.79 | 0.12 | 0.49 | 247,666 | 60,713 | 4.26 | 1.69 |
| 2021-01-05 | 23.66 | 24.77 | 23.48 | 24.67 | 0.99 | 4.18 | 367,384 | 89,016 | 5.45 | 2.50 |
| 2021-01-04 | 24.00 | 24.70 | 23.53 | 23.68 | -0.47 | -1.95 | 419,330 | 100,165 | 4.84 | 2.86 |
