天康生物（002100）历史行情
以下为天康生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.670 | 7.680 | 7.740 | 7.530 | 0.060 | 0.787% | 16.79万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.880 | 7.620 | 7.930 | 7.550 | -0.250 | -3.177% | 15.72万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.870 | 7.870 | 8.020 | 7.830 | 0.000 | 0.000% | 1,499.90万 | 1.19亿 | 1.099% |
| 2026-10-06 | 7.870 | 7.870 | 8.020 | 7.830 | 0.000 | 0.000% | 1,499.90万 | 1.19亿 | 1.099% |
| 2026-10-05 | 7.870 | 7.870 | 8.020 | 7.830 | 0.000 | 0.000% | 1,499.90万 | 1.19亿 | 1.099% |
| 2026-10-02 | 7.870 | 7.870 | 8.020 | 7.830 | 0.000 | 0.000% | 1,499.90万 | 1.19亿 | 1.099% |
| 2026-10-01 | 7.870 | 7.870 | 8.020 | 7.830 | 0.000 | 0.000% | 1,499.90万 | 1.19亿 | 1.099% |
| 2026-09-30 | 7.870 | 7.870 | 8.020 | 7.830 | 0.000 | 0.000% | 15.00万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.810 | 7.870 | 7.910 | 7.740 | 0.010 | 0.127% | 19.96万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.550 | 7.860 | 7.920 | 7.510 | 0.280 | 3.694% | 23.30万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.700 | 7.580 | 7.740 | 7.540 | -0.160 | -2.067% | 1,240.02万 | 0.94亿 | 0.908% |
| 2026-09-24 | 7.700 | 7.580 | 7.740 | 7.540 | -0.160 | -2.067% | 12.40万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.850 | 7.740 | 7.910 | 7.730 | -0.110 | -1.401% | 12.10万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.920 | 7.850 | 8.010 | 7.760 | -0.080 | -1.009% | 18.07万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.580 | 7.930 | 7.950 | 7.550 | 0.330 | 4.342% | 24.33万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.520 | 7.600 | 7.700 | 7.500 | 0.020 | 0.264% | 19.41万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.570 | 7.580 | 7.730 | 7.440 | -0.050 | -0.655% | 26.10万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.990 | 7.630 | 8.030 | 7.510 | -0.360 | -4.506% | 41.66万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.990 | 7.990 | 8.090 | 7.900 | 0.000 | 0.000% | 17.65万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.050 | 7.990 | 8.170 | 7.950 | -0.040 | -0.498% | 19.10万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.200 | 8.030 | 8.230 | 8.010 | -0.200 | -2.430% | 23.74万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.330 | 8.230 | 8.400 | 8.190 | -0.110 | -1.319% | 22.86万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.280 | 8.340 | 8.470 | 8.270 | 0.030 | 0.361% | 22.82万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.410 | 8.310 | 8.440 | 8.270 | -0.080 | -0.954% | 26.87万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.410 | 8.390 | 8.530 | 8.280 | -0.020 | -0.238% | 39.87万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.900 | 8.410 | 8.480 | 7.790 | 0.520 | 6.591% | 71.97万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.850 | 7.890 | 7.920 | 7.670 | 0.040 | 0.510% | 27.67万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.940 | 7.850 | 8.050 | 7.840 | -0.120 | -1.506% | 27.57万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.880 | 7.970 | 7.990 | 7.790 | 0.120 | 1.529% | 33.64万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.500 | 7.850 | 7.860 | 7.390 | 0.390 | 5.228% | 52.08万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.400 | 7.460 | 7.490 | 7.200 | 0.060 | 0.811% | 27.59万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.290 | 7.400 | 7.450 | 7.200 | 0.060 | 0.817% | 22.07万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.210 | 7.340 | 7.390 | 7.200 | 0.080 | 1.102% | 17.92万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.160 | 7.260 | 7.320 | 7.130 | 0.090 | 1.255% | 16.91万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.150 | 7.170 | 7.220 | 7.040 | 0.020 | 0.280% | 16.74万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.160 | 7.150 | 7.210 | 7.080 | -0.020 | -0.279% | 12.73万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.110 | 7.170 | 7.230 | 7.050 | 0.080 | 1.128% | 16.56万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.270 | 7.090 | 7.350 | 7.050 | -0.120 | -1.664% | 21.06万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.090 | 7.210 | 7.290 | 7.070 | 0.130 | 1.836% | 27.71万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.050 | 7.080 | 7.220 | 6.960 | 0.070 | 0.999% | 15.82万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.120 | 7.010 | 7.130 | 6.980 | -0.130 | -1.821% | 14.99万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.150 | 7.140 | 7.190 | 7.000 | -0.020 | -0.279% | 19.57万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.180 | 7.160 | 7.290 | 7.100 | -0.020 | -0.279% | 14.52万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.310 | 7.180 | 7.470 | 7.180 | -0.100 | -1.374% | 23.70万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.100 | 7.280 | 7.380 | 7.060 | 0.200 | 2.825% | 26.93万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.010 | 7.080 | 7.250 | 6.940 | 0.050 | 0.711% | 22.12万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.050 | 7.030 | 7.120 | 6.890 | -0.020 | -0.284% | 24.28万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.980 | 7.050 | 7.160 | 6.890 | 0.060 | 0.858% | 22.37万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.230 | 6.990 | 7.230 | 6.920 | -0.230 | -3.186% | 28.02万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.250 | 7.220 | 7.350 | 7.180 | -0.060 | -0.824% | 13.22万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.100 | 7.280 | 7.300 | 7.030 | 0.080 | 1.111% | 26.10万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.010 | 7.200 | 7.260 | 6.990 | 0.170 | 2.418% | 21.30万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.980 | 7.030 | 7.040 | 6.920 | 0.050 | 0.716% | 15.05万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.050 | 6.980 | 7.080 | 6.910 | -0.100 | -1.412% | 19.26万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.990 | 7.080 | 7.110 | 6.920 | 0.100 | 1.433% | 16.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.010 | 6.980 | 7.080 | 6.900 | -0.080 | -1.133% | 21.30万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.110 | 7.060 | 7.130 | 7.000 | -0.070 | -0.982% | 16.32万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.960 | 7.130 | 7.230 | 6.870 | 0.150 | 2.149% | 31.96万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.180 | 6.980 | 7.310 | 6.970 | -0.210 | -2.921% | 36.87万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.040 | 7.190 | 7.360 | 6.960 | 0.080 | 1.125% | 42.20万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.090 | 7.110 | 7.300 | 7.040 | -0.080 | -1.113% | 48.24万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.700 | 7.190 | 7.280 | 6.670 | 0.510 | 7.635% | 60.43万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.500 | 6.680 | 6.770 | 6.470 | 0.160 | 2.454% | 20.61万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.570 | 6.520 | 6.680 | 6.520 | -0.090 | -1.362% | 19.55万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.420 | 6.610 | 6.810 | 6.360 | 0.160 | 2.481% | 30.40万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.400 | 6.450 | 6.610 | 6.290 | 0.040 | 0.624% | 22.82万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.290 | 6.410 | 6.490 | 6.270 | 0.090 | 1.424% | 25.04万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.560 | 6.320 | 6.560 | 6.250 | -0.280 | -4.242% | 26.51万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.670 | 6.600 | 6.730 | 6.530 | -0.150 | -2.222% | 19.09万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.540 | 6.750 | 6.760 | 6.490 | 0.270 | 4.167% | 37.23万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.560 | 6.480 | 6.680 | 6.380 | -0.120 | -1.818% | 26.72万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.610 | 6.600 | 6.670 | 6.440 | 0.040 | 0.610% | 27.16万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.310 | 6.560 | 6.680 | 6.250 | 0.250 | 3.962% | 33.36万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.190 | 6.310 | 6.390 | 6.150 | 0.080 | 1.284% | 26.73万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.800 | 6.230 | 6.250 | 5.640 | 0.400 | 6.861% | 43.55万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.920 | 5.830 | 6.000 | 5.690 | -0.020 | -0.342% | 32.57万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.820 | 5.850 | 5.890 | 5.750 | -0.010 | -0.171% | 15.57万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.040 | 5.860 | 6.060 | 5.820 | -0.170 | -2.819% | 15.52万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.000 | 6.030 | 6.180 | 5.980 | 0.040 | 0.668% | 16.79万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.970 | 5.990 | 6.010 | 5.800 | -0.030 | -0.498% | 19.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.200 | 6.020 | 6.200 | 5.980 | -0.140 | -2.273% | 16.80万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.340 | 6.160 | 6.360 | 6.070 | -0.210 | -3.297% | 29.78万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.310 | 6.370 | 6.440 | 6.250 | 0.060 | 0.951% | 27.04万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.320 | 6.310 | 6.420 | 6.250 | -0.010 | -0.158% | 16.25万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.320 | 6.320 | 6.370 | 6.170 | 0.010 | 0.158% | 19.02万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.350 | 6.310 | 6.370 | 6.200 | -0.040 | -0.630% | 12.25万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.160 | 6.350 | 6.380 | 6.110 | 0.218 | 3.555% | 18.05万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.272 | 6.132 | 6.272 | 6.122 | -0.090 | -1.446% | 10.21万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.312 | 6.222 | 6.452 | 6.162 | -0.100 | -1.582% | 17.03万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.362 | 6.322 | 6.442 | 6.222 | -0.040 | -0.629% | 14.04万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.322 | 6.362 | 6.492 | 6.232 | 0.120 | 1.922% | 21.80万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.312 | 6.242 | 6.332 | 6.162 | -0.060 | -0.952% | 15.80万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.572 | 6.302 | 6.582 | 6.252 | -0.260 | -3.962% | 24.06万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.502 | 6.562 | 6.612 | 6.422 | 0.040 | 0.613% | 16.29万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.472 | 6.522 | 6.612 | 6.422 | 0.020 | 0.308% | 15.78万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.612 | 6.502 | 6.642 | 6.322 | -0.140 | -2.108% | 25.65万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.862 | 6.642 | 6.862 | 6.592 | -0.210 | -3.065% | 22.32万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.882 | 6.852 | 6.952 | 6.822 | -0.050 | -0.724% | 13.87万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.872 | 6.902 | 6.932 | 6.802 | 0.020 | 0.291% | 17.36万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.122 | 6.882 | 7.172 | 6.872 | -0.200 | -2.824% | 34.98万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.092 | 7.082 | 7.272 | 7.032 | -0.020 | -0.282% | 25.08万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.212 | 7.102 | 7.212 | 7.062 | -0.130 | -1.798% | 16.56万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.082 | 7.232 | 7.252 | 7.062 | 0.150 | 2.118% | 26.87万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.282 | 7.082 | 7.302 | 7.012 | -0.200 | -2.746% | 29.64万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.462 | 7.282 | 7.492 | 7.242 | -0.270 | -3.575% | 27.49万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.222 | 7.552 | 7.692 | 7.202 | 0.320 | 4.425% | 55.38万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.402 | 7.232 | 7.442 | 7.202 | -0.210 | -2.822% | 40.85万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.962 | 7.442 | 8.022 | 7.342 | -0.560 | -6.998% | 66.05万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.582 | 8.002 | 8.102 | 7.512 | 0.350 | 4.574% | 54.52万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.922 | 7.652 | 8.022 | 7.582 | -0.280 | -3.530% | 37.09万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.912 | 7.932 | 8.042 | 7.862 | 0.040 | 0.507% | 29.92万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.792 | 7.892 | 7.932 | 7.702 | 0.020 | 0.254% | 41.50万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.702 | 7.872 | 7.982 | 7.622 | 0.110 | 1.417% | 34.87万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.612 | 7.762 | 8.022 | 7.592 | 0.130 | 1.703% | 52.00万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.432 | 7.632 | 7.692 | 7.332 | 0.210 | 2.829% | 36.09万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.422 | 7.422 | 7.492 | 7.362 | -0.050 | -0.669% | 16.30万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.722 | 7.472 | 7.722 | 7.402 | -0.260 | -3.363% | 31.94万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.662 | 7.732 | 7.902 | 7.542 | 0.020 | 0.259% | 40.32万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.722 | 7.712 | 7.992 | 7.642 | -0.050 | -0.644% | 32.59万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.832 | 7.762 | 7.902 | 7.702 | -0.070 | -0.894% | 21.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.982 | 7.832 | 8.052 | 7.752 | -0.110 | -1.385% | 30.65万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.122 | 7.942 | 8.172 | 7.882 | -0.300 | -3.640% | 41.75万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.192 | 8.242 | 8.272 | 8.072 | -0.030 | -0.363% | 37.66万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.972 | 8.272 | 8.382 | 7.822 | 0.240 | 2.988% | 63.20万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.642 | 8.032 | 8.092 | 7.542 | 0.360 | 4.692% | 60.10万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.552 | 7.672 | 7.802 | 7.502 | 0.000 | 0.000% | 32.60万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.652 | 7.572 | 7.712 | 7.492 | 0.000 | 0.000% | 29.57万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.702 | 7.642 | 7.862 | 7.622 | 0.000 | 0.000% | 26.72万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.662 | 7.732 | 7.812 | 7.612 | 0.000 | 0.000% | 38.97万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.232 | 7.752 | 7.922 | 7.082 | 0.000 | 0.000% | 57.13万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.522 | 7.312 | 7.562 | 7.262 | 0.000 | 0.000% | 25.19万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.222 | 7.552 | 7.712 | 7.212 | 0.000 | 0.000% | 45.60万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.272 | 7.252 | 7.352 | 7.192 | 0.000 | 0.000% | 16.15万 | 0.00亿 | 0.000% |