天康生物(002100)股票行情 天康生物股票行情 002100股票行情_爱股网
天康生物(002100)股票行情
天康生物(002100)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 |
|---|
| 2025-10-24 | 7.51 | 7.49 | -0.03 | -0.40% | 7.46 | 7.60 | 207358 | 15606.80 | 1.52% |
| 2025-10-23 | 7.55 | 7.52 | -0.04 | -0.53% | 7.43 | 7.67 | 252037 | 18937.91 | 1.85% |
| 2025-10-22 | 7.77 | 7.56 | -0.25 | -3.20% | 7.54 | 7.85 | 264738 | 20307.90 | 1.94% |
| 2025-10-21 | 7.76 | 7.81 | 0.07 | 0.90% | 7.63 | 7.85 | 287815 | 22299.94 | 2.11% |
| 2025-10-20 | 7.84 | 7.74 | -0.04 | -0.51% | 7.70 | 8.17 | 456125 | 35843.11 | 3.34% |
| 2025-10-17 | 7.62 | 7.78 | 0.11 | 1.43% | 7.60 | 7.92 | 576908 | 44934.19 | 4.23% |
| 2025-10-16 | 7.66 | 7.67 | -0.01 | -0.13% | 7.54 | 7.80 | 403922 | 30877.28 | 2.96% |
| 2025-10-15 | 7.65 | 7.68 | 0.03 | 0.39% | 7.57 | 7.73 | 286933 | 21968.56 | 2.10% |
| 2025-10-14 | 7.59 | 7.65 | 0.09 | 1.19% | 7.54 | 7.73 | 497417 | 38062.32 | 3.64% |
| 2025-10-13 | 7.48 | 7.56 | -0.16 | -2.07% | 7.44 | 7.78 | 542700 | 41031.21 | 3.98% |
| 2025-10-10 | 7.15 | 7.72 | 0.54 | 7.52% | 7.12 | 7.76 | 773577 | 57791.35 | 5.67% |
| 2025-10-09 | 7.30 | 7.18 | -0.19 | -2.58% | 7.09 | 7.31 | 501503 | 35821.12 | 3.67% |
| 2025-09-30 | 7.46 | 7.37 | -0.09 | -1.21% | 7.29 | 7.47 | 344159 | 25303.98 | 2.52% |
| 2025-09-29 | 7.54 | 7.46 | -0.08 | -1.06% | 7.33 | 7.54 | 342692 | 25400.79 | 2.51% |
| 2025-09-26 | 7.55 | 7.54 | -0.03 | -0.40% | 7.50 | 7.65 | 279095 | 21152.51 | 2.04% |
| 2025-09-25 | 7.65 | 7.57 | -0.13 | -1.69% | 7.48 | 7.68 | 338454 | 25593.59 | 2.48% |
| 2025-09-24 | 7.50 | 7.70 | 0.19 | 2.53% | 7.42 | 7.77 | 425184 | 32467.81 | 3.11% |
| 2025-09-23 | 7.56 | 7.51 | -0.05 | -0.66% | 7.42 | 7.61 | 391756 | 29428.28 | 2.87% |
| 2025-09-22 | 7.64 | 7.56 | -0.12 | -1.56% | 7.38 | 7.67 | 467647 | 34974.01 | 3.43% |
| 2025-09-19 | 7.52 | 7.68 | 0.14 | 1.86% | 7.43 | 7.74 | 563355 | 42728.35 | 4.13% |
| 2025-09-18 | 7.93 | 7.54 | -0.43 | -5.40% | 7.43 | 7.94 | 1062158 | 81142.34 | 7.78% |
| 2025-09-17 | 8.12 | 7.97 | -0.07 | -0.87% | 7.85 | 8.18 | 670681 | 53542.15 | 4.91% |
| 2025-09-16 | 7.95 | 8.04 | -0.01 | -0.12% | 7.80 | 8.24 | 1226520 | 98304.97 | 8.98% |
| 2025-09-15 | 7.54 | 8.05 | 0.61 | 8.20% | 7.53 | 8.10 | 1463626 | 115830.64 | 10.72% |
| 2025-09-12 | 7.43 | 7.44 | -0.08 | -1.06% | 7.40 | 7.65 | 1664404 | 124746.52 | 12.19% |
| 2025-09-11 | 6.89 | 7.52 | 0.68 | 9.94% | 6.85 | 7.52 | 1770822 | 130576.96 | 12.97% |
| 2025-09-10 | 6.72 | 6.84 | 0.08 | 1.18% | 6.70 | 6.84 | 332495 | 22517.59 | 2.44% |
| 2025-09-09 | 6.81 | 6.76 | -0.07 | -1.02% | 6.72 | 6.86 | 343534 | 23280.69 | 2.52% |
| 2025-09-08 | 6.67 | 6.83 | 0.19 | 2.86% | 6.67 | 6.85 | 521744 | 35475.94 | 3.82% |
| 2025-09-05 | 6.62 | 6.64 | 0.02 | 0.30% | 6.52 | 6.64 | 280548 | 18475.18 | 2.05% |
| 2025-09-04 | 6.58 | 6.62 | 0.04 | 0.61% | 6.54 | 6.65 | 339520 | 22392.71 | 2.49% |
| 2025-09-03 | 6.75 | 6.58 | -0.15 | -2.23% | 6.57 | 6.79 | 349333 | 23195.00 | 2.56% |
| 2025-09-02 | 6.71 | 6.73 | 0.03 | 0.45% | 6.62 | 6.74 | 441744 | 29548.70 | 3.24% |
| 2025-09-01 | 6.68 | 6.70 | 0.07 | 1.06% | 6.62 | 6.75 | 368615 | 24670.15 | 2.70% |
| 2025-08-29 | 6.69 | 6.63 | -0.05 | -0.75% | 6.62 | 6.74 | 349195 | 23273.22 | 2.56% |
| 2025-08-28 | 6.78 | 6.68 | -0.05 | -0.74% | 6.56 | 6.81 | 551766 | 36912.39 | 4.04% |
| 2025-08-27 | 6.94 | 6.73 | -0.24 | -3.44% | 6.71 | 6.97 | 712468 | 48701.54 | 5.22% |
| 2025-08-26 | 6.67 | 6.97 | 0.35 | 5.29% | 6.63 | 7.06 | 1027445 | 70605.44 | 7.53% |
| 2025-08-25 | 6.60 | 6.62 | 0.02 | 0.30% | 6.56 | 6.62 | 399907 | 26380.86 | 2.93% |
| 2025-08-22 | 6.66 | 6.60 | 0.00 | 0.00% | 6.53 | 6.68 | 351926 | 23131.76 | 2.58% |
| 2025-08-21 | 6.56 | 6.60 | 0.07 | 1.07% | 6.52 | 6.61 | 398559 | 26232.25 | 2.92% |
| 2025-08-20 | 6.48 | 6.53 | 0.04 | 0.62% | 6.45 | 6.53 | 227904 | 14781.73 | 1.67% |
| 2025-08-19 | 6.47 | 6.49 | 0.03 | 0.46% | 6.45 | 6.52 | 266760 | 17302.51 | 1.95% |
| 2025-08-18 | 6.45 | 6.46 | 0.03 | 0.47% | 6.43 | 6.48 | 341192 | 22030.26 | 2.50% |
| 2025-08-15 | 6.41 | 6.43 | 0.02 | 0.31% | 6.40 | 6.45 | 298549 | 19171.88 | 2.19% |
| 2025-08-14 | 6.54 | 6.41 | -0.12 | -1.84% | 6.41 | 6.55 | 271520 | 17556.40 | 1.99% |
| 2025-08-13 | 6.58 | 6.53 | -0.03 | -0.46% | 6.48 | 6.60 | 280992 | 18320.09 | 2.06% |
| 2025-08-12 | 6.60 | 6.56 | -0.03 | -0.46% | 6.55 | 6.66 | 235224 | 15529.36 | 1.72% |
| 2025-08-11 | 6.58 | 6.59 | 0.01 | 0.15% | 6.55 | 6.63 | 332516 | 21907.65 | 2.44% |
| 2025-08-08 | 6.46 | 6.58 | 0.13 | 2.02% | 6.45 | 6.59 | 402126 | 26248.69 | 2.95% |
| 2025-08-07 | 6.43 | 6.45 | 0.01 | 0.16% | 6.40 | 6.45 | 190099 | 12221.01 | 1.39% |
| 2025-08-06 | 6.45 | 6.44 | -0.01 | -0.16% | 6.38 | 6.46 | 252003 | 16171.51 | 1.85% |
| 2025-08-05 | 6.42 | 6.45 | 0.03 | 0.47% | 6.38 | 6.45 | 181672 | 11677.95 | 1.33% |
| 2025-08-04 | 6.41 | 6.42 | -0.01 | -0.16% | 6.37 | 6.44 | 161358 | 10338.09 | 1.18% |
| 2025-08-01 | 6.39 | 6.43 | 0.04 | 0.63% | 6.37 | 6.46 | 181893 | 11687.18 | 1.33% |
| 2025-07-31 | 6.54 | 6.39 | -0.14 | -2.14% | 6.37 | 6.54 | 315860 | 20285.81 | 2.31% |
| 2025-07-30 | 6.50 | 6.53 | 0.03 | 0.46% | 6.48 | 6.58 | 230772 | 15099.17 | 1.69% |
| 2025-07-29 | 6.60 | 6.50 | -0.11 | -1.66% | 6.44 | 6.61 | 293402 | 19041.47 | 2.15% |
| 2025-07-28 | 6.63 | 6.61 | -0.01 | -0.15% | 6.57 | 6.65 | 209983 | 13887.90 | 1.54% |
| 2025-07-25 | 6.68 | 6.62 | -0.01 | -0.15% | 6.61 | 6.73 | 273167 | 18213.59 | 2.00% |
| 2025-07-24 | 6.60 | 6.63 | 0.00 | 0.00% | 6.50 | 6.64 | 418727 | 27555.67 | 3.07% |
| 2025-07-23 | 6.76 | 6.63 | -0.04 | -0.60% | 6.59 | 6.88 | 738092 | 49601.02 | 5.41% |
| 2025-07-22 | 6.49 | 6.67 | 0.17 | 2.62% | 6.45 | 6.70 | 534812 | 35152.13 | 3.92% |
| 2025-07-21 | 6.35 | 6.50 | 0.14 | 2.20% | 6.34 | 6.53 | 438661 | 28282.84 | 3.21% |
| 2025-07-18 | 6.34 | 6.36 | 0.02 | 0.32% | 6.32 | 6.36 | 163835 | 10389.02 | 1.20% |
| 2025-07-17 | 6.35 | 6.34 | 0.01 | 0.16% | 6.30 | 6.37 | 183003 | 11591.52 | 1.34% |
| 2025-07-16 | 6.29 | 6.33 | 0.04 | 0.64% | 6.29 | 6.34 | 204134 | 12893.54 | 1.50% |
| 2025-07-15 | 6.38 | 6.29 | -0.11 | -1.72% | 6.27 | 6.41 | 248262 | 15663.39 | 1.82% |
| 2025-07-14 | 6.35 | 6.40 | 0.05 | 0.79% | 6.34 | 6.45 | 310082 | 19861.64 | 2.27% |
| 2025-07-11 | 6.33 | 6.35 | 0.00 | 0.00% | 6.33 | 6.39 | 261925 | 16663.31 | 1.92% |
| 2025-07-10 | 6.36 | 6.35 | 0.04 | 0.63% | 6.30 | 6.39 | 222315 | 14081.38 | 1.63% |
| 2025-07-09 | 6.28 | 6.31 | 0.02 | 0.32% | 6.26 | 6.36 | 326124 | 20627.63 | 2.39% |
| 2025-07-08 | 6.27 | 6.29 | 0.02 | 0.32% | 6.24 | 6.30 | 185494 | 11634.84 | 1.36% |
| 2025-07-07 | 6.27 | 6.27 | 0.00 | 0.00% | 6.23 | 6.27 | 141945 | 8878.37 | 1.04% |
| 2025-07-04 | 6.27 | 6.27 | 0.00 | 0.00% | 6.26 | 6.32 | 241351 | 15158.63 | 1.77% |
| 2025-07-03 | 6.29 | 6.27 | 0.01 | 0.16% | 6.25 | 6.33 | 281469 | 17676.63 | 2.06% |
| 2025-07-02 | 6.19 | 6.26 | 0.07 | 1.13% | 6.18 | 6.26 | 292187 | 18202.54 | 2.14% |
| 2025-07-01 | 6.19 | 6.19 | 0.00 | 0.00% | 6.16 | 6.20 | 178419 | 11029.07 | 1.31% |
| 2025-06-30 | 6.23 | 6.19 | -0.02 | -0.32% | 6.16 | 6.23 | 211647 | 13081.27 | 1.55% |
| 2025-06-27 | 6.21 | 6.21 | 0.00 | 0.00% | 6.19 | 6.24 | 158102 | 9826.61 | 1.16% |
深证大盘股票行情在线 K线走势图
天康生物(002100)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
