泰恩康(301263)股票行情
泰恩康(301263)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 |
|---|
| 2025-12-18 | 27.00 | 27.12 | 0.08 | 0.30% | 26.94 | 27.55 | 34936 | 9484.13 | 1.15% | 0.00 |
| 2025-12-17 | 27.14 | 27.04 | -0.10 | -0.37% | 26.70 | 27.45 | 26533 | 7189.25 | 0.87% | 0.00 |
| 2025-12-16 | 27.40 | 27.14 | -0.16 | -0.59% | 26.86 | 27.42 | 28615 | 7767.12 | 0.94% | 0.00 |
| 2025-12-15 | 27.79 | 27.30 | -0.73 | -2.60% | 27.15 | 27.99 | 45337 | 12440.43 | 1.49% | 0.00 |
| 2025-12-12 | 27.72 | 28.03 | 0.10 | 0.36% | 27.30 | 28.49 | 91916 | 25597.44 | 3.03% | 0.00 |
| 2025-12-11 | 27.69 | 27.93 | 0.24 | 0.87% | 27.61 | 28.23 | 33542 | 9341.88 | 1.10% | 0.00 |
| 2025-12-10 | 27.63 | 27.69 | 0.14 | 0.51% | 26.99 | 27.96 | 32898 | 9054.50 | 1.08% | 0.00 |
| 2025-12-09 | 28.03 | 27.55 | -0.50 | -1.78% | 27.52 | 28.32 | 25898 | 7201.65 | 0.85% | 0.00 |
| 2025-12-08 | 27.50 | 28.05 | 0.88 | 3.24% | 27.30 | 28.77 | 61797 | 17402.97 | 2.04% | 0.00 |
| 2025-12-05 | 26.90 | 27.17 | 0.28 | 1.04% | 26.56 | 27.29 | 32445 | 8753.47 | 1.07% | 0.00 |
| 2025-12-04 | 27.09 | 26.89 | -0.21 | -0.77% | 26.82 | 27.30 | 31007 | 8370.60 | 1.02% | 0.00 |
| 2025-12-03 | 27.72 | 27.10 | -0.65 | -2.34% | 27.00 | 27.85 | 50099 | 13660.92 | 1.65% | 0.00 |
| 2025-12-02 | 28.39 | 27.75 | -0.58 | -2.05% | 27.43 | 28.39 | 44704 | 12432.73 | 1.47% | 0.00 |
| 2025-12-01 | 28.76 | 28.33 | -0.62 | -2.14% | 27.90 | 29.06 | 65356 | 18472.23 | 2.15% | 0.00 |
| 2025-11-28 | 28.97 | 28.95 | 0.05 | 0.17% | 28.58 | 29.04 | 34006 | 9805.97 | 1.12% | 0.00 |
| 2025-11-27 | 29.48 | 28.90 | -0.58 | -1.97% | 28.78 | 29.49 | 41825 | 12123.01 | 1.38% | 0.00 |
| 2025-11-26 | 28.93 | 29.48 | 0.41 | 1.41% | 28.91 | 29.80 | 40678 | 11968.21 | 1.34% | 0.00 |
| 2025-11-25 | 29.68 | 29.07 | 0.01 | 0.03% | 28.85 | 29.68 | 33142 | 9663.89 | 1.09% | 0.00 |
| 2025-11-24 | 28.99 | 29.06 | 0.56 | 1.96% | 28.28 | 29.34 | 37995 | 10962.91 | 1.25% | 0.00 |
| 2025-11-21 | 29.44 | 28.50 | -0.93 | -3.16% | 28.38 | 30.38 | 70437 | 20791.62 | 2.32% | 0.00 |
| 2025-11-20 | 29.75 | 29.43 | -0.25 | -0.84% | 29.18 | 30.05 | 25785 | 7600.46 | 0.85% | 0.00 |
| 2025-11-19 | 30.50 | 29.68 | -0.93 | -3.04% | 29.61 | 30.99 | 33386 | 10011.42 | 1.10% | 0.00 |
| 2025-11-18 | 30.66 | 30.61 | -0.12 | -0.39% | 30.42 | 31.25 | 32800 | 10095.49 | 1.08% | 0.00 |
| 2025-11-17 | 31.40 | 30.73 | -0.63 | -2.01% | 30.50 | 31.41 | 47309 | 14575.01 | 1.56% | 0.00 |
| 2025-11-14 | 29.75 | 31.36 | 1.51 | 5.06% | 29.60 | 31.83 | 92901 | 28965.11 | 3.06% | 0.00 |
| 2025-11-13 | 29.17 | 29.85 | 0.66 | 2.26% | 28.92 | 30.20 | 50585 | 15080.03 | 1.67% | 0.00 |
| 2025-11-12 | 28.75 | 29.19 | 0.51 | 1.78% | 28.57 | 29.19 | 36374 | 10507.93 | 1.20% | 5.00 |
| 2025-11-11 | 28.64 | 28.68 | -0.12 | -0.42% | 28.28 | 28.89 | 39241 | 11206.73 | 1.29% | 0.00 |
| 2025-11-10 | 29.10 | 28.80 | -0.42 | -1.44% | 28.40 | 29.40 | 62511 | 17989.04 | 2.06% | 0.00 |
| 2025-11-07 | 29.97 | 29.22 | -0.83 | -2.76% | 29.16 | 30.34 | 53728 | 15889.59 | 1.77% | 0.00 |
| 2025-11-06 | 30.61 | 30.05 | -0.52 | -1.70% | 29.88 | 30.75 | 40141 | 12088.35 | 1.32% | 0.00 |
| 2025-11-05 | 30.50 | 30.57 | -0.03 | -0.10% | 29.95 | 30.84 | 42521 | 12925.39 | 1.40% | 0.00 |
| 2025-11-04 | 31.39 | 30.60 | -0.87 | -2.76% | 30.35 | 31.50 | 37299 | 11471.19 | 1.23% | 0.00 |
| 2025-11-03 | 32.30 | 31.47 | -0.65 | -2.02% | 31.13 | 32.43 | 53173 | 16788.36 | 1.75% | 0.00 |
| 2025-10-31 | 32.13 | 32.12 | -0.01 | -0.03% | 31.70 | 32.90 | 45544 | 14760.38 | 1.50% | 0.00 |
| 2025-10-30 | 32.38 | 32.13 | 0.23 | 0.72% | 31.46 | 32.83 | 70032 | 22497.91 | 2.31% | 0.00 |
| 2025-10-29 | 31.13 | 31.90 | 0.44 | 1.40% | 30.52 | 31.95 | 46057 | 14348.34 | 1.52% | 0.00 |
| 2025-10-28 | 30.50 | 31.46 | 1.06 | 3.49% | 30.21 | 32.46 | 87731 | 27732.19 | 2.89% | 0.00 |
| 2025-10-27 | 30.57 | 30.40 | -0.16 | -0.52% | 30.27 | 31.07 | 34819 | 10637.02 | 1.15% | 0.00 |
| 2025-10-24 | 30.30 | 30.56 | 0.39 | 1.29% | 30.00 | 30.60 | 29673 | 8994.79 | 0.98% | 0.00 |
| 2025-10-23 | 31.00 | 30.17 | -0.98 | -3.15% | 29.79 | 31.13 | 42554 | 12827.97 | 1.40% | 0.00 |
| 2025-10-22 | 30.77 | 31.15 | 0.27 | 0.87% | 30.63 | 31.50 | 36121 | 11295.50 | 1.19% | 0.00 |
| 2025-10-21 | 30.54 | 30.88 | 0.34 | 1.11% | 30.42 | 30.90 | 37857 | 11620.00 | 1.25% | 0.00 |
| 2025-10-20 | 30.91 | 30.54 | -0.32 | -1.04% | 30.25 | 31.11 | 44612 | 13654.76 | 1.47% | 0.00 |
| 2025-10-17 | 31.45 | 30.86 | -0.59 | -1.88% | 30.73 | 31.78 | 44846 | 14011.34 | 1.48% | 0.00 |
| 2025-10-16 | 31.91 | 31.45 | -0.47 | -1.47% | 31.32 | 32.34 | 33081 | 10492.79 | 1.09% | 0.00 |
| 2025-10-15 | 31.69 | 31.92 | 0.40 | 1.27% | 31.26 | 32.03 | 31119 | 9867.20 | 1.03% | 0.00 |
| 2025-10-14 | 32.30 | 31.52 | -0.78 | -2.41% | 31.40 | 32.53 | 34483 | 11032.81 | 1.14% | 0.00 |
| 2025-10-13 | 31.88 | 32.30 | -0.79 | -2.39% | 30.33 | 32.40 | 49897 | 15924.25 | 1.64% | 0.00 |
| 2025-10-10 | 33.02 | 33.09 | -0.57 | -1.69% | 32.89 | 33.75 | 43392 | 14400.28 | 1.43% | 0.00 |
| 2025-10-09 | 33.03 | 33.66 | 0.67 | 2.03% | 32.70 | 33.85 | 53796 | 17971.50 | 1.77% | 0.00 |
| 2025-09-30 | 33.00 | 32.99 | -0.18 | -0.54% | 32.60 | 33.20 | 56356 | 18545.00 | 1.86% | 0.00 |
| 2025-09-29 | 33.72 | 33.17 | -0.58 | -1.72% | 32.90 | 33.72 | 54275 | 18023.03 | 1.79% | 0.00 |
| 2025-09-26 | 34.79 | 33.75 | -0.65 | -1.89% | 33.54 | 34.79 | 42466 | 14384.74 | 1.40% | 0.00 |
| 2025-09-25 | 34.21 | 34.40 | 0.03 | 0.09% | 33.51 | 34.56 | 55695 | 18933.39 | 1.83% | 1.00 |
| 2025-09-24 | 34.30 | 34.37 | 0.05 | 0.15% | 33.83 | 34.44 | 39334 | 13437.67 | 1.30% | 0.00 |
| 2025-09-23 | 35.00 | 34.32 | -0.22 | -0.64% | 33.55 | 35.30 | 61115 | 20907.03 | 2.01% | 0.00 |
| 2025-09-22 | 36.50 | 34.54 | -2.28 | -6.19% | 33.78 | 36.50 | 98797 | 34616.98 | 3.25% | 0.00 |
| 2025-09-19 | 36.28 | 36.82 | 0.59 | 1.63% | 35.90 | 37.30 | 61884 | 22773.00 | 2.04% | 0.00 |
| 2025-09-18 | 37.11 | 36.23 | -0.87 | -2.35% | 35.56 | 37.32 | 72250 | 26385.65 | 2.38% | 0.00 |
| 2025-09-17 | 38.52 | 37.10 | -1.54 | -3.99% | 37.01 | 38.97 | 78300 | 29500.90 | 2.58% | 0.00 |
| 2025-09-16 | 37.57 | 38.64 | 1.04 | 2.77% | 37.52 | 39.00 | 101876 | 39017.00 | 3.36% | 0.00 |
| 2025-09-15 | 36.56 | 37.60 | 0.99 | 2.70% | 36.11 | 38.45 | 93295 | 35191.81 | 3.07% | 0.00 |
| 2025-09-12 | 37.72 | 36.61 | -1.19 | -3.15% | 35.76 | 37.90 | 112516 | 41047.29 | 3.71% | 0.00 |
| 2025-09-11 | 37.09 | 37.80 | 0.32 | 0.85% | 36.00 | 38.10 | 84455 | 31532.27 | 2.78% | 0.00 |
| 2025-09-10 | 37.56 | 37.48 | 0.16 | 0.43% | 37.08 | 37.66 | 49294 | 18434.79 | 1.62% | 0.00 |
| 2025-09-09 | 37.39 | 37.32 | -0.06 | -0.16% | 36.78 | 38.50 | 89481 | 33816.59 | 2.95% | 0.00 |
| 2025-09-08 | 36.79 | 37.38 | 0.89 | 2.44% | 36.38 | 37.50 | 73503 | 27215.39 | 2.42% | 0.00 |
| 2025-09-05 | 35.30 | 36.49 | 1.29 | 3.66% | 34.56 | 36.65 | 80898 | 29131.88 | 2.66% | 0.00 |
| 2025-09-04 | 35.30 | 35.20 | 0.03 | 0.09% | 34.34 | 35.96 | 65754 | 23182.60 | 2.17% | 0.00 |
| 2025-09-03 | 35.45 | 35.17 | -0.28 | -0.79% | 34.67 | 36.07 | 40946 | 14427.46 | 1.35% | 0.00 |
| 2025-09-02 | 36.55 | 35.45 | -1.43 | -3.88% | 35.10 | 37.00 | 72068 | 25891.15 | 2.37% | 0.00 |
| 2025-09-01 | 36.70 | 36.88 | 0.16 | 0.44% | 36.22 | 37.20 | 76548 | 28162.16 | 2.52% | 0.00 |
| 2025-08-29 | 35.29 | 36.72 | 1.43 | 4.05% | 35.06 | 37.45 | 123930 | 45050.31 | 4.08% | 0.00 |
| 2025-08-28 | 34.24 | 35.29 | 1.05 | 3.07% | 33.60 | 35.40 | 88817 | 30701.90 | 2.93% | 0.00 |
| 2025-08-27 | 34.37 | 34.24 | -0.12 | -0.35% | 33.26 | 35.76 | 125153 | 42837.39 | 4.12% | 0.00 |
| 2025-08-26 | 35.35 | 34.36 | -1.09 | -3.07% | 34.35 | 35.35 | 56956 | 19774.07 | 1.88% | 0.00 |
| 2025-08-25 | 34.61 | 35.45 | 0.82 | 2.37% | 34.61 | 35.72 | 67817 | 24005.83 | 2.23% | 0.00 |
| 2025-08-22 | 34.93 | 34.63 | -0.36 | -1.03% | 34.40 | 35.09 | 54278 | 18807.13 | 1.79% | 0.00 |
| 2025-08-21 | 35.95 | 34.99 | -1.28 | -3.53% | 34.70 | 36.15 | 75181 | 26496.37 | 2.48% | 0.00 |
深证大盘股票行情在线 K线走势图
泰恩康(301263)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
