当前位置: 爱股网 > 股票行情 > 汤臣倍健(300146)股票行情

汤臣倍健(300146)股票行情

汤臣倍健(300146)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

汤臣倍健(300146)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	10.96	10.83	-0.14	-1.28%	10.76	11.01	118147	12837.76	1.05%	46.00
2026-03-25	10.93	10.97	0.11	1.01%	10.87	11.08	147127	16165.85	1.31%	0.00
2026-03-24	10.84	10.86	0.10	0.93%	10.64	10.86	173420	18665.92	1.55%	0.00
2026-03-23	11.42	10.76	-0.61	-5.36%	10.62	11.48	426122	46358.57	3.80%	0.00
2026-03-20	11.58	11.37	-0.21	-1.81%	11.35	11.66	128870	14840.60	1.15%	0.20
2026-03-19	11.59	11.58	-0.05	-0.43%	11.54	11.70	116672	13564.41	1.04%	0.00
2026-03-18	11.78	11.63	-0.10	-0.85%	11.58	11.78	106306	12366.85	0.95%	0.00
2026-03-17	11.74	11.73	0.01	0.09%	11.73	11.92	133457	15770.63	1.19%	0.00
2026-03-16	11.62	11.72	0.10	0.86%	11.60	11.76	123240	14406.61	1.10%	0.00
2026-03-13	11.61	11.62	-0.01	-0.09%	11.58	11.72	90832	10590.70	0.81%	0.00
2026-03-12	11.62	11.63	0.01	0.09%	11.57	11.68	95021	11051.96	0.85%	0.00
2026-03-11	11.61	11.62	0.00	0.00%	11.50	11.64	102129	11821.62	0.91%	30.00
2026-03-10	11.65	11.62	0.05	0.43%	11.52	11.68	119107	13794.66	1.06%	0.00
2026-03-09	11.40	11.57	0.05	0.43%	11.35	11.58	154679	17779.68	1.38%	0.00
2026-03-06	11.33	11.52	0.17	1.50%	11.31	11.54	114422	13124.21	1.02%	0.00
2026-03-05	11.54	11.35	-0.07	-0.61%	11.33	11.57	142441	16272.63	1.27%	0.00
2026-03-04	11.69	11.42	-0.28	-2.39%	11.40	11.73	206402	23814.58	1.84%	0.00
2026-03-03	11.82	11.70	-0.12	-1.02%	11.65	11.94	204211	24087.40	1.82%	0.00
2026-03-02	11.95	11.82	-0.24	-1.99%	11.73	12.03	225242	26680.06	2.01%	0.00
2026-02-27	12.07	12.06	0.03	0.25%	12.02	12.11	80856	9748.40	0.72%	0.00
2026-02-26	12.22	12.03	-0.20	-1.64%	12.01	12.26	137714	16641.40	1.23%	0.00
2026-02-25	12.12	12.23	0.16	1.33%	12.07	12.30	145732	17816.92	1.30%	1.00
2026-02-24	12.18	12.07	-0.03	-0.25%	12.03	12.20	144852	17513.64	1.29%	46.00
2026-02-13	12.28	12.10	-0.17	-1.39%	12.08	12.37	121393	14827.16	1.08%	0.00
2026-02-12	12.46	12.27	-0.20	-1.60%	12.25	12.51	134099	16541.59	1.20%	0.00
2026-02-11	12.43	12.47	0.00	0.00%	12.40	12.56	122663	15328.81	1.09%	0.00
2026-02-10	12.50	12.47	0.04	0.32%	12.37	12.51	121105	15071.61	1.08%	0.00
2026-02-09	12.39	12.43	0.12	0.97%	12.27	12.47	142340	17649.32	1.27%	0.00
2026-02-06	12.39	12.31	-0.13	-1.05%	12.30	12.44	157544	19474.38	1.41%	0.00
2026-02-05	12.25	12.44	0.19	1.55%	12.23	12.57	233283	29077.60	2.08%	1.00
2026-02-04	12.11	12.25	0.13	1.07%	12.06	12.28	146593	17898.00	1.31%	0.00
2026-02-03	12.02	12.12	0.18	1.51%	11.94	12.15	146779	17693.47	1.31%	0.00
2026-02-02	12.08	11.94	-0.23	-1.89%	11.91	12.26	207964	25159.96	1.86%	0.00
2026-01-30	12.40	12.17	-0.31	-2.48%	12.10	12.45	202958	24827.94	1.81%	0.00
2026-01-29	12.30	12.48	0.16	1.30%	12.21	12.49	201812	25002.55	1.80%	0.00
2026-01-28	12.48	12.32	-0.18	-1.44%	12.30	12.53	159001	19678.08	1.42%	0.00
2026-01-27	12.59	12.50	-0.10	-0.79%	12.32	12.63	211172	26275.93	1.88%	0.00
2026-01-26	12.72	12.60	-0.04	-0.32%	12.43	12.76	241657	30374.77	2.16%	0.00
2026-01-23	12.53	12.64	0.14	1.12%	12.46	12.66	190981	23999.05	1.70%	17.00
2026-01-22	12.48	12.50	0.01	0.08%	12.44	12.55	115701	14449.53	1.03%	0.00
2026-01-21	12.51	12.49	-0.06	-0.48%	12.41	12.56	126787	15808.25	1.13%	1.00
2026-01-20	12.35	12.55	0.20	1.62%	12.33	12.57	198096	24739.93	1.77%	9.00
2026-01-19	12.21	12.35	0.14	1.15%	12.16	12.38	134294	16545.41	1.20%	0.00
2026-01-16	12.43	12.21	-0.21	-1.69%	12.16	12.47	192497	23659.78	1.72%	0.00
2026-01-15	12.33	12.42	0.07	0.57%	12.30	12.50	171014	21240.10	1.53%	2.00
2026-01-14	12.44	12.35	-0.09	-0.72%	12.22	12.61	253938	31584.78	2.27%	0.00
2026-01-13	12.53	12.44	-0.04	-0.32%	12.40	12.67	239412	29981.33	2.14%	48.00
2026-01-12	12.31	12.48	0.20	1.63%	12.29	12.56	230973	28706.77	2.06%	10.00
2026-01-09	12.21	12.28	0.05	0.41%	12.19	12.36	162366	19938.70	1.45%	0.00
2026-01-08	12.12	12.23	0.08	0.66%	12.11	12.31	138522	16933.88	1.24%	0.00
2026-01-07	12.36	12.15	-0.21	-1.70%	12.10	12.37	163163	19952.46	1.46%	0.00
2026-01-06	12.22	12.36	0.11	0.90%	12.20	12.38	181661	22321.70	1.62%	1.00
2026-01-05	12.03	12.25	0.24	2.00%	12.03	12.29	173599	21209.04	1.55%	0.00
2025-12-31	12.10	12.01	-0.08	-0.66%	12.00	12.24	120595	14563.77	1.08%	0.00
2025-12-30	12.16	12.09	-0.07	-0.58%	12.07	12.23	107225	13022.83	0.96%	0.00
2025-12-29	12.23	12.16	-0.08	-0.65%	12.13	12.30	124748	15184.56	1.11%	0.00
2025-12-26	12.29	12.24	-0.13	-1.05%	12.21	12.36	142160	17449.67	1.27%	0.00
2025-12-25	12.09	12.37	0.34	2.83%	12.04	12.38	173340	21213.58	1.55%	130.00
2025-12-24	12.03	12.03	0.01	0.08%	11.95	12.08	113842	13676.76	1.02%	0.00
2025-12-23	12.18	12.02	-0.14	-1.15%	12.00	12.18	129785	15677.52	1.16%	0.00
2025-12-22	12.28	12.16	-0.07	-0.57%	12.13	12.29	167214	20373.35	1.49%	5.00
2025-12-19	12.00	12.23	0.27	2.26%	11.91	12.24	221218	26819.14	1.97%	0.00
2025-12-18	11.80	11.96	0.11	0.93%	11.78	12.02	173163	20663.12	1.54%	0.00
2025-12-17	11.80	11.85	0.06	0.51%	11.68	11.88	154966	18277.13	1.38%	0.00
2025-12-16	11.72	11.79	0.09	0.77%	11.66	11.82	157333	18492.76	1.40%	0.00
2025-12-15	11.66	11.70	0.06	0.52%	11.66	11.82	124428	14606.54	1.11%	0.00
2025-12-12	11.64	11.64	0.00	0.00%	11.59	11.75	115185	13439.97	1.03%	0.00
2025-12-11	11.78	11.64	-0.10	-0.85%	11.61	11.78	93030	10866.62	0.83%	0.00
2025-12-10	11.71	11.74	0.05	0.43%	11.63	11.78	121332	14203.70	1.08%	0.00
2025-12-09	11.80	11.69	-0.09	-0.76%	11.68	11.81	137672	16160.85	1.23%	0.00
2025-12-08	11.93	11.78	-0.14	-1.17%	11.77	11.98	210883	24936.17	1.88%	0.00
2025-12-05	11.90	11.92	0.04	0.34%	11.83	11.95	123333	14669.85	1.10%	0.00
2025-12-04	12.08	11.88	-0.22	-1.82%	11.83	12.10	173267	20644.92	1.55%	0.00
2025-12-03	12.13	12.10	0.00	0.00%	12.07	12.23	119854	14551.87	1.07%	0.00
2025-12-02	12.09	12.10	0.01	0.08%	12.04	12.18	104314	12642.34	0.93%	2.20
2025-12-01	12.18	12.09	-0.10	-0.82%	12.07	12.22	149996	18199.71	1.34%	0.00
2025-11-28	12.22	12.19	-0.03	-0.25%	12.07	12.24	117299	14271.21	1.05%	0.00
2025-11-27	12.34	12.22	-0.08	-0.65%	12.19	12.44	115203	14177.64	1.03%	0.00
2025-11-26	12.46	12.30	-0.13	-1.05%	12.24	12.57	139622	17245.54	1.25%	0.00
2025-11-25	12.30	12.43	0.18	1.47%	12.23	12.59	175015	21829.34	1.56%	0.00

深证大盘股票行情在线 K线走势图

汤臣倍健(300146)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58