泰恩康（301263）历史行情

以下为泰恩康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
2026-10-02	19.120	19.090	19.580	18.940	0.020	0.105%	314.56万	0.61亿	0.863%
2026-10-01	19.120	19.090	19.580	18.940	0.020	0.105%	314.56万	0.61亿	0.863%
2026-09-30	19.120	19.090	19.580	18.940	0.020	0.105%	3.15万	0.00亿	0.000%
2026-09-29	18.890	19.070	19.140	18.730	0.270	1.436%	3.08万	0.00亿	0.000%
2026-09-28	19.800	18.800	19.800	18.510	-1.010	-5.098%	6.80万	0.00亿	0.000%
2026-09-27	21.800	19.810	21.890	19.550	-1.980	-9.087%	1,518.22万	3.07亿	4.167%
2026-09-24	21.800	19.810	21.890	19.550	-1.980	-9.087%	15.18万	0.00亿	0.000%
2026-09-23	21.250	21.790	22.080	20.950	0.540	2.541%	6.44万	0.00亿	0.000%
2026-09-22	20.780	21.250	21.480	20.780	0.250	1.190%	5.69万	0.00亿	0.000%
2026-09-21	19.350	21.000	21.500	19.350	1.720	8.921%	10.27万	0.00亿	0.000%
2026-09-18	19.510	19.280	19.760	19.200	-0.130	-0.670%	3.10万	0.00亿	0.000%
2026-09-17	19.500	19.410	19.780	19.300	-0.210	-1.070%	2.82万	0.00亿	0.000%
2026-09-16	20.250	19.620	20.500	19.560	-0.630	-3.111%	4.30万	0.00亿	0.000%
2026-09-15	20.630	20.250	20.950	20.230	-0.270	-1.316%	3.91万	0.00亿	0.000%
2026-09-14	19.720	20.520	20.680	19.440	0.770	3.899%	5.20万	0.00亿	0.000%
2026-09-11	19.510	19.750	19.890	19.040	0.040	0.203%	3.60万	0.00亿	0.000%
2026-09-10	19.880	19.710	20.050	19.620	-0.230	-1.153%	2.15万	0.00亿	0.000%
2026-09-09	20.060	19.940	20.300	19.900	-0.230	-1.140%	2.12万	0.00亿	0.000%
2026-09-08	20.050	20.170	20.400	19.880	0.120	0.599%	3.08万	0.00亿	0.000%
2026-09-07	19.650	20.050	20.100	19.360	0.450	2.296%	3.88万	0.00亿	0.000%
2026-09-04	18.940	19.600	19.840	18.880	0.780	4.145%	5.28万	0.00亿	0.000%
2026-09-03	19.090	18.820	19.250	18.770	-0.200	-1.052%	2.02万	0.00亿	0.000%
2026-09-02	19.390	19.020	19.390	18.880	-0.550	-2.810%	3.25万	0.00亿	0.000%
2026-09-01	19.410	19.570	19.960	19.300	0.160	0.824%	2.85万	0.00亿	0.000%
2026-08-31	19.230	19.410	19.540	19.060	-0.060	-0.308%	1.80万	0.00亿	0.000%
2026-08-28	19.720	19.470	20.160	19.420	-0.250	-1.268%	3.06万	0.00亿	0.000%
2026-08-27	19.020	19.720	19.750	18.910	0.590	3.084%	4.29万	0.00亿	0.000%
2026-08-26	18.790	19.130	19.300	18.410	0.480	2.574%	3.85万	0.00亿	0.000%
2026-08-25	18.220	18.650	18.770	18.100	0.300	1.635%	3.13万	0.00亿	0.000%
2026-08-24	19.030	18.350	19.120	18.200	-0.680	-3.573%	5.27万	0.00亿	0.000%
2026-08-21	19.560	19.030	19.720	19.020	-0.800	-4.034%	5.42万	0.00亿	0.000%
2026-08-20	20.000	19.830	20.760	19.700	0.160	0.813%	6.02万	0.00亿	0.000%
2026-08-19	20.550	19.670	21.050	19.460	-1.040	-5.022%	7.87万	0.00亿	0.000%
2026-08-18	19.010	20.710	20.940	18.740	0.470	2.322%	14.26万	0.00亿	0.000%
2026-08-17	20.660	20.240	20.700	19.890	-0.410	-1.985%	6.69万	0.00亿	0.000%
2026-08-14	20.580	20.650	21.050	20.290	0.070	0.340%	4.23万	0.00亿	0.000%
2026-08-13	20.700	20.580	21.400	20.250	-0.180	-0.867%	6.35万	0.00亿	0.000%
2026-08-12	21.330	20.760	21.680	20.700	-0.580	-2.718%	5.40万	0.00亿	0.000%
2026-08-11	21.620	21.340	21.920	21.270	-0.410	-1.885%	3.96万	0.00亿	0.000%
2026-08-10	21.480	21.750	22.580	21.480	0.350	1.636%	6.91万	0.00亿	0.000%
2026-08-07	20.010	21.400	21.750	19.860	1.270	6.309%	8.77万	0.00亿	0.000%
2026-08-06	20.120	20.130	20.520	20.010	-0.280	-1.372%	3.85万	0.00亿	0.000%
2026-08-05	20.440	20.410	20.760	20.330	-0.050	-0.244%	3.22万	0.00亿	0.000%
2026-08-04	20.500	20.460	20.710	20.280	0.320	1.589%	4.52万	0.00亿	0.000%
2026-08-03	20.650	20.140	20.980	20.000	-0.350	-1.708%	4.82万	0.00亿	0.000%
2026-07-31	19.250	20.490	20.700	19.220	1.160	6.001%	8.83万	0.00亿	0.000%
2026-07-30	19.800	19.330	20.200	19.230	-0.560	-2.815%	3.85万	0.00亿	0.000%
2026-07-29	19.830	19.890	20.140	19.540	0.060	0.303%	3.92万	0.00亿	0.000%
2026-07-28	19.130	19.830	20.060	19.030	0.410	2.111%	5.56万	0.00亿	0.000%
2026-07-27	18.500	19.420	19.500	18.300	0.920	4.973%	4.43万	0.00亿	0.000%
2026-07-24	19.260	18.500	19.490	18.480	-0.900	-4.639%	4.20万	0.00亿	0.000%
2026-07-23	19.150	19.400	19.690	18.960	0.110	0.570%	4.17万	0.00亿	0.000%
2026-07-22	19.170	19.290	19.960	19.030	-0.060	-0.310%	5.68万	0.00亿	0.000%
2026-07-21	19.130	19.350	19.600	18.630	0.080	0.415%	6.57万	0.00亿	0.000%
2026-07-20	19.290	19.270	20.140	18.810	-0.030	-0.155%	8.03万	0.00亿	0.000%
2026-07-17	21.460	19.300	21.720	19.040	-2.420	-11.142%	10.76万	0.00亿	0.000%
2026-07-16	20.700	21.720	21.950	20.210	0.820	3.923%	10.14万	0.00亿	0.000%
2026-07-15	19.900	20.900	21.150	19.410	1.230	6.253%	8.79万	0.00亿	0.000%
2026-07-14	19.990	19.670	20.260	19.400	-0.270	-1.354%	5.62万	0.00亿	0.000%
2026-07-13	20.770	19.940	21.290	19.760	-1.030	-4.912%	6.26万	0.00亿	0.000%
2026-07-10	20.620	20.970	21.470	20.410	0.420	2.044%	5.85万	0.00亿	0.000%
2026-07-09	20.110	20.550	20.660	19.660	0.250	1.232%	6.53万	0.00亿	0.000%
2026-07-08	20.750	20.300	21.050	20.080	-0.370	-1.790%	5.60万	0.00亿	0.000%
2026-07-07	21.400	20.670	21.610	20.510	-0.940	-4.350%	6.79万	0.00亿	0.000%
2026-07-06	21.740	21.610	22.500	21.390	-0.350	-1.594%	9.49万	0.00亿	0.000%
2026-07-03	21.090	21.960	22.080	21.090	0.860	4.076%	10.62万	0.00亿	0.000%
2026-07-02	21.580	21.100	22.760	20.780	-0.480	-2.224%	13.43万	0.00亿	0.000%
2026-07-01	20.690	21.580	21.650	20.240	1.090	5.320%	12.64万	0.00亿	0.000%
2026-06-30	21.000	20.490	21.280	20.120	-0.840	-3.938%	14.90万	0.00亿	0.000%
2026-06-29	18.000	21.330	21.520	17.520	3.280	18.172%	26.46万	0.00亿	0.000%
2026-06-26	18.500	18.050	18.770	17.730	-0.350	-1.902%	7.76万	0.00亿	0.000%
2026-06-25	18.800	18.400	19.000	18.230	-0.320	-1.709%	7.52万	0.00亿	0.000%
2026-06-24	19.670	18.720	19.840	18.620	-0.800	-4.098%	7.26万	0.00亿	0.000%
2026-06-23	19.170	19.520	20.000	19.100	0.160	0.826%	7.76万	0.00亿	0.000%
2026-06-22	20.010	19.360	20.470	18.780	-0.910	-4.489%	9.66万	0.00亿	0.000%
2026-06-18	19.390	20.270	20.600	19.180	0.890	4.592%	8.13万	0.00亿	0.000%
2026-06-17	19.800	19.380	20.140	19.320	-0.340	-1.724%	5.94万	0.00亿	0.000%
2026-06-16	19.510	19.720	19.810	19.070	-0.030	-0.152%	7.76万	0.00亿	0.000%
2026-06-15	18.760	19.750	20.400	18.750	0.900	4.775%	10.77万	0.00亿	0.000%
2026-06-12	18.520	18.850	18.850	18.150	0.350	1.892%	4.80万	0.00亿	0.000%
2026-06-11	19.160	18.500	19.160	18.410	-0.560	-2.938%	4.48万	0.00亿	0.000%
2026-06-10	18.700	19.060	19.090	18.320	0.360	1.925%	5.71万	0.00亿	0.000%
2026-06-09	18.650	18.700	19.200	18.450	0.190	1.026%	5.31万	0.00亿	0.000%
2026-06-08	19.430	18.510	19.440	18.300	-1.120	-5.706%	8.96万	0.00亿	0.000%
2026-06-05	19.160	19.630	20.000	18.700	0.820	4.359%	12.65万	0.00亿	0.000%
2026-06-04	19.740	18.810	19.800	18.750	-1.000	-5.048%	7.48万	0.00亿	0.000%
2026-06-03	20.280	19.810	20.500	19.810	-0.480	-2.366%	5.08万	0.00亿	0.000%
2026-06-02	21.040	20.290	21.100	20.050	-0.820	-3.884%	5.86万	0.00亿	0.000%
2026-06-01	22.320	21.110	22.320	20.890	0.060	0.285%	6.64万	0.00亿	0.000%
2026-05-29	21.108	21.050	21.458	20.500	-0.058	-0.275%	4.66万	0.00亿	0.000%
2026-05-28	21.000	21.108	21.283	20.575	-0.009	-0.043%	3.43万	0.00亿	0.000%
2026-05-27	20.900	21.117	21.775	20.700	0.284	1.363%	5.16万	0.00亿	0.000%
2026-05-26	21.325	20.833	21.458	20.792	-0.534	-2.499%	4.92万	0.00亿	0.000%
2026-05-25	22.125	21.367	22.342	21.125	-0.766	-3.461%	4.32万	0.00亿	0.000%
2026-05-22	22.175	22.133	22.475	22.050	0.150	0.682%	3.38万	0.00亿	0.000%
2026-05-21	22.025	21.983	23.083	21.925	-0.025	-0.114%	5.05万	0.00亿	0.000%
2026-05-20	22.700	22.008	22.750	21.650	-0.517	-2.295%	3.87万	0.00亿	0.000%
2026-05-19	22.042	22.525	22.792	21.850	0.667	3.052%	3.77万	0.00亿	0.000%
2026-05-18	22.400	21.858	22.558	21.608	-0.517	-2.311%	4.54万	0.00亿	0.000%
2026-05-15	22.467	22.375	22.775	22.242	-0.092	-0.409%	3.59万	0.00亿	0.000%
2026-05-14	22.875	22.467	23.442	22.383	-0.308	-1.352%	4.70万	0.00亿	0.000%
2026-05-13	22.958	22.775	22.958	22.608	-0.075	-0.328%	3.09万	0.00亿	0.000%
2026-05-12	23.392	22.850	23.417	22.725	-0.658	-2.799%	4.71万	0.00亿	0.000%
2026-05-11	23.558	23.508	23.708	22.917	0.141	0.603%	5.36万	0.00亿	0.000%
2026-05-08	23.117	23.367	23.708	22.700	0.200	0.863%	3.59万	0.00亿	0.000%
2026-05-07	23.633	23.167	23.708	22.983	-0.491	-2.075%	5.25万	0.00亿	0.000%
2026-05-06	24.033	23.658	24.375	23.617	-0.342	-1.425%	5.99万	0.00亿	0.000%
2026-04-30	23.883	24.000	24.292	23.692	0.167	0.701%	2.88万	0.00亿	0.000%
2026-04-29	23.975	23.833	24.250	23.775	-0.075	-0.314%	3.04万	0.00亿	0.000%
2026-04-28	24.183	23.908	24.500	23.758	-0.334	-1.378%	4.43万	0.00亿	0.000%
2026-04-27	23.850	24.242	24.475	23.608	0.509	2.145%	4.08万	0.00亿	0.000%
2026-04-24	23.883	23.733	23.983	23.558	-0.200	-0.836%	3.19万	0.00亿	0.000%
2026-04-23	24.642	23.933	24.692	23.733	-0.742	-3.007%	4.21万	0.00亿	0.000%
2026-04-22	24.958	24.675	25.042	24.300	-0.058	-0.235%	4.30万	0.00亿	0.000%
2026-04-21	24.292	24.733	24.817	24.292	0.333	1.365%	3.70万	0.00亿	0.000%
2026-04-20	24.108	24.400	24.533	23.733	0.317	1.316%	4.25万	0.00亿	0.000%
2026-04-17	24.208	24.083	24.358	23.708	-0.059	-0.244%	4.64万	0.00亿	0.000%
2026-04-16	23.883	24.142	24.500	23.425	0.250	1.046%	4.24万	0.00亿	0.000%
2026-04-15	23.333	23.892	24.058	23.333	0.659	2.836%	5.18万	0.00亿	0.000%
2026-04-14	23.017	23.233	23.375	22.792	0.366	1.601%	3.51万	0.00亿	0.000%
2026-04-13	22.833	22.867	23.283	22.742	0.050	0.219%	3.03万	0.00亿	0.000%
2026-04-10	22.792	22.817	23.050	22.600	0.025	0.110%	3.40万	0.00亿	0.000%
2026-04-09	23.050	22.792	23.542	22.542	-0.466	-2.004%	4.09万	0.00亿	0.000%
2026-04-08	23.025	23.258	23.525	22.708	0.675	2.989%	4.88万	0.00亿	0.000%
2026-04-07	22.208	22.583	23.200	22.125	0.000	0.000%	4.92万	0.00亿	0.000%
2026-04-03	23.117	22.183	23.250	22.158	0.000	0.000%	5.13万	0.00亿	0.000%
2026-04-02	23.583	23.258	23.758	22.875	0.000	0.000%	7.81万	0.00亿	0.000%
2026-04-01	21.767	23.800	24.208	21.117	0.000	0.000%	11.36万	0.00亿	0.000%