汤臣倍健（300146）历史行情

以下为汤臣倍健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	9.430	9.570	9.580	9.410	0.140	1.485%	11.46万	0.00亿	0.000%
2026-10-08	9.420	9.430	9.460	9.380	0.000	0.000%	7.80万	0.00亿	0.000%
2026-10-07	9.300	9.430	9.450	9.290	0.140	1.507%	809.19万	0.76亿	0.722%
2026-10-06	9.300	9.430	9.450	9.290	0.140	1.507%	809.19万	0.76亿	0.722%
2026-10-05	9.300	9.430	9.450	9.290	0.140	1.507%	809.19万	0.76亿	0.722%
2026-10-02	9.300	9.430	9.450	9.290	0.140	1.507%	809.19万	0.76亿	0.722%
2026-10-01	9.300	9.430	9.450	9.290	0.140	1.507%	809.19万	0.76亿	0.722%
2026-09-30	9.300	9.430	9.450	9.290	0.140	1.507%	8.09万	0.00亿	0.000%
2026-09-29	9.250	9.290	9.310	9.210	0.030	0.324%	5.74万	0.00亿	0.000%
2026-09-28	9.290	9.260	9.350	9.220	-0.050	-0.537%	6.35万	0.00亿	0.000%
2026-09-27	9.430	9.310	9.510	9.300	-0.110	-1.168%	746.66万	0.70亿	0.666%
2026-09-24	9.430	9.310	9.510	9.300	-0.110	-1.168%	7.47万	0.00亿	0.000%
2026-09-23	9.410	9.420	9.510	9.380	-0.010	-0.106%	8.32万	0.00亿	0.000%
2026-09-22	9.350	9.430	9.510	9.350	0.090	0.964%	10.53万	0.00亿	0.000%
2026-09-21	9.230	9.340	9.370	9.230	0.110	1.192%	10.58万	0.00亿	0.000%
2026-09-18	9.230	9.230	9.360	9.220	-0.010	-0.108%	10.89万	0.00亿	0.000%
2026-09-17	9.270	9.240	9.330	9.220	-0.040	-0.431%	5.24万	0.00亿	0.000%
2026-09-16	9.230	9.280	9.320	9.170	0.040	0.433%	7.73万	0.00亿	0.000%
2026-09-15	9.270	9.240	9.290	9.210	-0.050	-0.538%	7.55万	0.00亿	0.000%
2026-09-14	9.220	9.290	9.310	9.210	0.000	0.000%	10.85万	0.00亿	0.000%
2026-09-11	9.390	9.290	9.400	9.190	-0.170	-1.797%	20.38万	0.00亿	0.000%
2026-09-10	9.690	9.460	9.690	9.440	-0.330	-3.371%	21.38万	0.00亿	0.000%
2026-09-09	9.860	9.790	9.860	9.560	-0.070	-0.710%	28.34万	0.00亿	0.000%
2026-09-08	9.820	9.860	9.920	9.790	0.030	0.305%	9.34万	0.00亿	0.000%
2026-09-07	9.820	9.830	9.900	9.770	-0.040	-0.405%	10.80万	0.00亿	0.000%
2026-09-04	9.850	9.870	9.960	9.780	0.120	1.231%	11.84万	0.00亿	0.000%
2026-09-03	9.820	9.750	9.910	9.740	-0.030	-0.307%	7.05万	0.00亿	0.000%
2026-09-02	9.880	9.780	9.940	9.750	-0.150	-1.511%	8.95万	0.00亿	0.000%
2026-09-01	9.790	9.930	9.970	9.770	0.130	1.327%	11.58万	0.00亿	0.000%
2026-08-31	9.800	9.800	9.860	9.730	-0.040	-0.407%	6.74万	0.00亿	0.000%
2026-08-28	9.790	9.840	9.850	9.770	0.010	0.102%	5.11万	0.00亿	0.000%
2026-08-27	9.830	9.830	9.850	9.750	0.000	0.000%	5.89万	0.00亿	0.000%
2026-08-26	9.730	9.830	9.850	9.700	0.100	1.028%	8.57万	0.00亿	0.000%
2026-08-25	9.570	9.730	9.730	9.550	0.140	1.460%	7.32万	0.00亿	0.000%
2026-08-24	9.710	9.590	9.720	9.530	-0.130	-1.337%	9.08万	0.00亿	0.000%
2026-08-21	9.900	9.720	9.920	9.640	-0.220	-2.213%	12.89万	0.00亿	0.000%
2026-08-20	9.780	9.940	9.970	9.720	0.240	2.474%	12.72万	0.00亿	0.000%
2026-08-19	9.900	9.700	9.930	9.670	-0.190	-1.921%	12.18万	0.00亿	0.000%
2026-08-18	9.970	9.890	10.050	9.860	-0.110	-1.100%	10.81万	0.00亿	0.000%
2026-08-17	10.080	10.000	10.110	9.860	-0.130	-1.283%	14.87万	0.00亿	0.000%
2026-08-14	10.110	10.130	10.210	10.000	0.050	0.496%	15.94万	0.00亿	0.000%
2026-08-13	10.080	10.080	10.230	10.050	-0.050	-0.494%	16.13万	0.00亿	0.000%
2026-08-12	9.980	10.130	10.180	9.910	0.150	1.503%	18.29万	0.00亿	0.000%
2026-08-11	10.080	9.980	10.140	9.940	-0.130	-1.286%	15.21万	0.00亿	0.000%
2026-08-10	10.070	10.110	10.190	9.970	0.020	0.198%	16.24万	0.00亿	0.000%
2026-08-07	10.150	10.090	10.150	9.950	-0.010	-0.099%	14.79万	0.00亿	0.000%
2026-08-06	10.250	10.100	10.280	10.060	-0.200	-1.942%	16.71万	0.00亿	0.000%
2026-08-05	10.240	10.300	10.410	10.120	0.050	0.488%	21.31万	0.00亿	0.000%
2026-08-04	10.320	10.250	10.370	10.220	-0.070	-0.678%	14.79万	0.00亿	0.000%
2026-08-03	10.350	10.320	10.470	10.260	-0.120	-1.149%	18.21万	0.00亿	0.000%
2026-07-31	10.050	10.440	10.500	10.010	0.290	2.857%	28.53万	0.00亿	0.000%
2026-07-30	10.100	10.150	10.340	10.070	-0.030	-0.295%	27.17万	0.00亿	0.000%
2026-07-29	10.060	10.180	10.220	10.000	0.300	3.036%	27.06万	0.00亿	0.000%
2026-07-28	9.910	9.880	10.010	9.820	-0.100	-1.002%	14.31万	0.00亿	0.000%
2026-07-27	9.700	9.980	10.030	9.680	0.280	2.887%	15.11万	0.00亿	0.000%
2026-07-24	9.930	9.700	9.990	9.700	-0.330	-3.290%	18.66万	0.00亿	0.000%
2026-07-23	10.040	10.030	10.100	9.920	-0.100	-0.987%	20.78万	0.00亿	0.000%
2026-07-22	10.280	10.130	10.460	10.050	-0.480	-4.524%	36.30万	0.00亿	0.000%
2026-07-21	9.870	10.610	10.800	9.850	0.330	3.210%	55.09万	0.00亿	0.000%
2026-07-20	10.480	10.280	10.880	9.920	0.220	2.187%	56.48万	0.00亿	0.000%
2026-07-17	11.000	10.060	11.330	10.020	0.120	1.207%	57.01万	0.00亿	0.000%
2026-07-16	9.710	9.940	9.970	9.680	-0.030	-0.301%	22.26万	0.00亿	0.000%
2026-07-15	9.380	9.970	10.160	9.310	0.590	6.290%	33.96万	0.00亿	0.000%
2026-07-14	9.240	9.380	9.450	9.220	0.140	1.515%	11.90万	0.00亿	0.000%
2026-07-13	9.210	9.240	9.290	9.160	-0.070	-0.752%	9.57万	0.00亿	0.000%
2026-07-10	9.070	9.310	9.320	9.000	0.210	2.308%	11.51万	0.00亿	0.000%
2026-07-09	9.150	9.100	9.220	9.020	-0.100	-1.087%	9.17万	0.00亿	0.000%
2026-07-08	9.070	9.200	9.240	9.050	0.100	1.099%	8.91万	0.00亿	0.000%
2026-07-07	9.270	9.100	9.290	9.080	-0.170	-1.834%	7.74万	0.00亿	0.000%
2026-07-06	9.360	9.270	9.430	9.210	-0.080	-0.856%	12.69万	0.00亿	0.000%
2026-07-03	9.320	9.350	9.460	9.290	0.030	0.322%	9.32万	0.00亿	0.000%
2026-07-02	9.220	9.320	9.430	9.160	0.110	1.194%	11.72万	0.00亿	0.000%
2026-07-01	9.030	9.210	9.280	8.960	0.170	1.881%	11.69万	0.00亿	0.000%
2026-06-30	9.280	9.040	9.340	8.990	-0.330	-3.522%	15.15万	0.00亿	0.000%
2026-06-29	9.200	9.370	9.430	8.870	0.130	1.407%	18.40万	0.00亿	0.000%
2026-06-26	9.660	9.240	9.730	9.240	-0.490	-5.036%	19.10万	0.00亿	0.000%
2026-06-25	9.790	9.730	9.910	9.600	-0.180	-1.816%	13.11万	0.00亿	0.000%
2026-06-24	10.050	9.910	10.170	9.810	-0.160	-1.589%	15.62万	0.00亿	0.000%
2026-06-23	10.180	10.070	10.520	10.030	-0.210	-2.043%	23.44万	0.00亿	0.000%
2026-06-22	10.310	10.280	10.600	10.000	0.460	4.684%	36.31万	0.00亿	0.000%
2026-06-18	9.690	9.820	9.870	9.570	0.130	1.342%	11.48万	0.00亿	0.000%
2026-06-17	9.790	9.690	9.820	9.610	-0.120	-1.223%	8.40万	0.00亿	0.000%
2026-06-16	9.970	9.810	10.040	9.790	-0.210	-2.096%	10.48万	0.00亿	0.000%
2026-06-15	9.830	10.020	10.070	9.780	0.130	1.314%	17.91万	0.00亿	0.000%
2026-06-12	9.630	9.890	9.890	9.590	0.260	2.700%	24.34万	0.00亿	0.000%
2026-06-11	9.600	9.630	9.840	9.550	0.030	0.313%	18.34万	0.00亿	0.000%
2026-06-10	9.370	9.600	9.630	9.340	0.210	2.236%	15.92万	0.00亿	0.000%
2026-06-09	9.420	9.390	9.500	9.350	-0.010	-0.106%	8.50万	0.00亿	0.000%
2026-06-08	9.550	9.400	9.660	9.340	-0.230	-2.388%	14.97万	0.00亿	0.000%
2026-06-05	9.560	9.630	9.720	9.560	0.080	0.838%	10.54万	0.00亿	0.000%
2026-06-04	9.730	9.550	9.800	9.530	-0.150	-1.546%	11.13万	0.00亿	0.000%
2026-06-03	9.780	9.700	9.800	9.650	-0.120	-1.222%	9.46万	0.00亿	0.000%
2026-06-02	10.000	9.820	10.020	9.780	-0.260	-2.579%	13.32万	0.00亿	0.000%
2026-06-01	9.720	10.080	10.090	9.700	0.310	3.173%	18.17万	0.00亿	0.000%
2026-05-29	9.540	9.770	9.870	9.520	0.200	2.090%	15.53万	0.00亿	0.000%
2026-05-28	9.700	9.570	9.740	9.520	-0.140	-1.442%	9.91万	0.00亿	0.000%
2026-05-27	9.790	9.710	9.810	9.580	-0.060	-0.614%	13.20万	0.00亿	0.000%
2026-05-26	9.690	9.770	9.800	9.670	0.030	0.308%	10.36万	0.00亿	0.000%
2026-05-25	9.880	9.740	9.900	9.710	-0.160	-1.616%	15.56万	0.00亿	0.000%
2026-05-22	10.000	9.900	10.030	9.900	-0.090	-0.901%	16.34万	0.00亿	0.000%
2026-05-21	10.070	9.990	10.170	9.980	-0.050	-0.498%	14.24万	0.00亿	0.000%
2026-05-20	10.100	10.040	10.150	10.020	-0.110	-1.084%	8.65万	0.00亿	0.000%
2026-05-19	10.130	10.150	10.160	10.020	0.090	0.895%	10.30万	0.00亿	0.000%
2026-05-18	10.200	10.060	10.200	10.010	-0.110	-1.082%	14.19万	0.00亿	0.000%
2026-05-15	10.300	10.170	10.350	10.170	-0.140	-1.358%	14.30万	0.00亿	0.000%
2026-05-14	10.520	10.310	10.550	10.310	-0.240	-2.275%	16.89万	0.00亿	0.000%
2026-05-13	10.570	10.550	10.640	10.490	0.000	0.000%	16.33万	0.00亿	0.000%
2026-05-12	10.720	10.550	10.720	10.530	-0.190	-1.769%	16.60万	0.00亿	0.000%
2026-05-11	10.590	10.740	10.810	10.530	0.180	1.705%	22.03万	0.00亿	0.000%
2026-05-08	10.500	10.560	10.590	10.480	0.050	0.476%	14.31万	0.00亿	0.000%
2026-05-07	10.640	10.510	10.640	10.480	-0.130	-1.222%	15.98万	0.00亿	0.000%
2026-05-06	10.530	10.640	10.660	10.520	0.140	1.333%	18.32万	0.00亿	0.000%
2026-04-30	10.560	10.500	10.560	10.470	-0.050	-0.474%	11.23万	0.00亿	0.000%
2026-04-29	10.450	10.550	10.590	10.420	0.100	0.957%	11.75万	0.00亿	0.000%
2026-04-28	10.540	10.450	10.640	10.420	-0.110	-1.042%	12.88万	0.00亿	0.000%
2026-04-27	10.610	10.560	10.690	10.350	-0.240	-2.222%	22.98万	0.00亿	0.000%
2026-04-24	10.700	10.800	10.880	10.610	0.080	0.746%	15.54万	0.00亿	0.000%
2026-04-23	10.670	10.720	10.740	10.580	0.060	0.563%	10.31万	0.00亿	0.000%
2026-04-22	10.720	10.660	10.730	10.630	-0.060	-0.560%	9.59万	0.00亿	0.000%
2026-04-21	10.750	10.720	10.800	10.680	0.036	0.337%	14.68万	0.00亿	0.000%
2026-04-20	10.654	10.684	10.744	10.594	0.040	0.376%	15.74万	0.00亿	0.000%
2026-04-17	10.684	10.644	10.684	10.524	-0.040	-0.374%	12.03万	0.00亿	0.000%
2026-04-16	10.714	10.684	10.764	10.634	-0.060	-0.558%	15.39万	0.00亿	0.000%
2026-04-15	10.754	10.744	10.794	10.674	0.070	0.656%	12.05万	0.00亿	0.000%
2026-04-14	10.714	10.674	10.844	10.574	0.230	2.202%	15.77万	0.00亿	0.000%
2026-04-13	10.434	10.444	10.504	10.404	0.000	0.000%	9.24万	0.00亿	0.000%
2026-04-10	10.504	10.504	10.614	10.484	0.000	0.000%	10.08万	0.00亿	0.000%
2026-04-09	10.564	10.464	10.654	10.454	0.000	0.000%	9.18万	0.00亿	0.000%
2026-04-08	10.534	10.664	10.674	10.524	0.000	0.000%	14.77万	0.00亿	0.000%
2026-04-07	10.334	10.414	10.434	10.284	0.000	0.000%	8.66万	0.00亿	0.000%
2026-04-03	10.504	10.314	10.534	10.284	0.000	0.000%	11.15万	0.00亿	0.000%
2026-04-02	10.624	10.494	10.634	10.454	0.000	0.000%	11.60万	0.00亿	0.000%
2026-04-01	10.624	10.624	10.664	10.494	0.000	0.000%	12.13万	0.00亿	0.000%