致敬每一个财富自由的梦想,祝大家早日进化为游资

泰恩康 (301263) 历史交易数据 从 2024-11-04 到 2025-02-12 所有交易日 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
2025-02-11 16.51 16.93 0.42 2.54% 16.30 17.00 58409 9736 2.22%
2025-02-10 16.64 16.51 0.02 0.12% 16.13 16.80 49935 8213 1.90%
2025-02-07 15.95 16.49 0.52 3.26% 15.85 16.66 80932 13235 3.08%
2025-02-06 16.16 15.97 -0.09 -0.56% 15.80 16.16 53806 8550 2.05%
2025-02-05 16.29 16.06 0.00 0.00% 15.98 16.29 36381 5849 1.38%
2025-01-27 16.14 16.06 -0.03 -0.19% 16.06 16.39 36578 5921 1.39%
2025-01-24 15.98 16.09 0.09 0.56% 15.87 16.14 39334 6301 1.50%
2025-01-23 16.24 16.00 -0.03 -0.19% 15.94 16.35 51619 8331 1.96%
2025-01-22 15.95 16.03 0.11 0.69% 15.82 16.29 53774 8660 2.04%
2025-01-21 16.10 15.92 -0.21 -1.30% 15.60 16.26 58219 9254 2.21%
2025-01-20 15.80 16.13 0.44 2.80% 15.79 16.46 99763 16186 3.79%
2025-01-17 15.59 15.69 0.08 0.51% 15.51 15.82 28920 4523 1.10%
2025-01-16 15.79 15.61 -0.18 -1.14% 15.41 15.83 46181 7231 1.76%
2025-01-15 15.88 15.79 -0.18 -1.13% 15.68 16.01 58856 9318 2.24%
2025-01-14 15.63 15.97 0.34 2.18% 15.53 16.12 98109 15586 3.73%
2025-01-13 14.92 15.63 0.63 4.20% 14.73 15.88 88651 13718 3.37%
2025-01-10 14.82 15.00 0.18 1.21% 14.77 15.40 54836 8312 2.09%
2025-01-09 14.53 14.82 0.12 0.82% 14.42 14.92 27736 4095 1.05%
2025-01-08 14.73 14.70 -0.12 -0.81% 14.26 14.86 36815 5371 1.40%
2025-01-07 14.64 14.82 0.06 0.41% 14.50 14.85 28956 4242 1.10%
2025-01-06 14.52 14.76 0.27 1.86% 14.46 14.92 44416 6530 1.69%
2025-01-03 14.97 14.49 -0.48 -3.21% 14.41 15.15 56045 8268 2.13%
2025-01-02 14.98 14.97 -0.02 -0.13% 14.81 15.41 57906 8714 2.20%
2024-12-31 15.28 14.99 -0.32 -2.09% 14.98 15.40 33389 5046 1.27%
2024-12-30 15.46 15.31 -0.15 -0.97% 15.20 15.65 43977 6774 1.67%
2024-12-27 15.01 15.46 0.45 3.00% 14.93 15.60 56163 8646 2.14%
2024-12-26 14.88 15.01 0.01 0.07% 14.88 15.19 25057 3771 0.95%
2024-12-25 15.19 15.00 -0.13 -0.86% 14.90 15.39 35463 5344 1.35%
2024-12-24 15.13 15.13 0.00 0.00% 14.98 15.35 31764 4810 1.21%
2024-12-23 15.83 15.13 -0.70 -4.42% 15.01 15.95 69114 10637 2.63%
2024-12-20 15.20 15.83 0.68 4.49% 15.15 15.91 85211 13277 3.24%
2024-12-19 15.09 15.15 -0.09 -0.59% 14.90 15.26 35248 5313 1.34%
2024-12-18 15.33 15.24 -0.01 -0.07% 15.21 15.44 31744 4859 1.21%
2024-12-17 15.65 15.25 -0.50 -3.17% 15.15 15.80 52761 8108 2.01%
2024-12-16 15.43 15.75 0.32 2.07% 15.43 15.98 67424 10581 2.56%
2024-12-13 15.66 15.43 -0.28 -1.78% 15.41 15.80 51331 8017 1.95%
2024-12-12 15.36 15.71 0.35 2.28% 15.33 15.80 91643 14305 3.49%
2024-12-11 15.22 15.36 0.04 0.26% 15.00 15.43 73044 11117 2.78%
2024-12-10 15.73 15.32 -0.02 -0.13% 15.27 15.80 95479 14826 3.63%
2024-12-09 15.19 15.34 0.16 1.05% 15.06 15.48 60449 9241 2.30%
2024-12-06 15.18 15.18 0.00 0.00% 14.93 15.26 53008 8011 2.02%
2024-12-05 14.88 15.18 0.28 1.88% 14.88 15.40 76074 11574 2.89%
2024-12-04 14.72 14.90 0.07 0.47% 14.60 15.28 98587 14822 3.75%
2024-12-03 14.67 14.83 0.36 2.49% 14.67 15.30 88314 13186 3.36%
2024-12-02 14.49 14.47 0.00 0.00% 14.38 14.54 50250 7271 1.91%
2024-11-29 14.38 14.47 0.09 0.63% 14.28 14.58 43454 6279 1.65%
2024-11-28 14.33 14.38 0.05 0.35% 14.16 14.66 62676 9038 2.38%
2024-11-27 13.83 14.33 0.58 4.22% 13.57 14.35 64778 9082 2.46%
2024-11-26 13.84 13.75 -0.09 -0.65% 13.71 13.97 35808 4953 1.36%
2024-11-25 13.65 13.84 0.19 1.39% 13.63 13.87 31983 4406 1.22%
2024-11-22 14.23 13.65 -0.59 -4.14% 13.60 14.26 41890 5830 1.59%
2024-11-21 14.25 14.24 -0.06 -0.42% 14.07 14.35 30056 4267 1.14%
2024-11-20 14.00 14.30 0.25 1.78% 13.98 14.33 42856 6085 1.63%
2024-11-19 13.93 14.05 0.26 1.89% 13.73 14.09 40778 5681 1.55%
2024-11-18 14.04 13.79 -0.26 -1.85% 13.71 14.31 47861 6662 1.82%
2024-11-15 14.44 14.05 -0.38 -2.63% 14.03 14.58 59331 8505 2.26%
2024-11-14 14.80 14.43 -0.37 -2.50% 14.40 14.86 61629 8979 2.34%
2024-11-13 15.16 14.80 -0.44 -2.89% 14.64 15.16 91915 13630 3.50%
2024-11-12 14.84 15.24 0.39 2.63% 14.73 15.66 155561 23749 5.92%
2024-11-11 14.61 14.85 -0.08 -0.54% 14.60 14.93 80352 11874 3.06%
2024-11-08 15.30 14.93 -0.21 -1.39% 14.78 15.64 102099 15426 3.88%
2024-11-07 14.85 15.14 0.16 1.07% 14.63 15.15 109814 16428 4.18%
2024-11-06 14.79 14.98 0.27 1.84% 14.56 15.44 145254 21729 5.52%
2024-11-05 14.57 14.71 0.02 0.14% 14.42 14.76 118494 17318 4.51%
2024-11-04 14.70 14.69 0.10 0.69% 14.35 14.74 124411 18114 4.73%