汤臣倍健(300146)股票信息
| 股票代码 | 300146 |
| 股票名称 | 汤臣倍健 |
| 最新价/元 | 16.00 |
| 涨跌额/元 | 1.10 |
| 涨跌幅/% | 7.38 |
| 买入/元 | 16.00 |
| 卖出/元 | 16.01 |
| 昨收/元 | 14.90 |
| 今开/元 | 17.36 |
| 最高/元 | 17.77 |
| 最低/元 | 15.13 |
| 成交量/手 | 926596.53 |
| 成交额/万 | 152595.59 |
| 股净值/元 | 15.53 |
| 市净率 | 2.41 |
| 总市值/万 | 2721352.69 |
| 流通值/万 | 1807979.29 |
| 换手率/% | 8.20 |
| 入市日期 | 2010-12-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
汤臣倍健(300146)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 17.36 | 16.00 | 1.10 | 7.38 | 926596.53 | 152595.59 | 8.20 |
| 2024-09-30 | 13.51 | 14.90 | 1.95 | 15.06 | 698705.47 | 98347.74 | 6.18 |
| 2024-09-27 | 12.30 | 12.95 | 0.94 | 7.83 | 448194.10 | 56527.59 | 3.97 |
| 2024-09-26 | 11.31 | 12.01 | 0.65 | 5.72 | 331620.94 | 38800.52 | 2.93 |
| 2024-09-25 | 11.38 | 11.36 | 0.15 | 1.34 | 228896.83 | 26204.39 | 2.03 |
| 2024-09-24 | 10.91 | 11.21 | 0.37 | 3.41 | 225185.00 | 24939.50 | 1.99 |
| 2024-09-23 | 11.03 | 10.84 | -0.19 | -1.72 | 78786.06 | 8578.73 | 0.70 |
| 2024-09-20 | 11.10 | 11.03 | -0.07 | -0.63 | 58766.95 | 6463.34 | 0.52 |
| 2024-09-19 | 10.86 | 11.10 | 0.26 | 2.40 | 101706.40 | 11258.64 | 0.90 |
| 2024-09-18 | 10.74 | 10.84 | 0.09 | 0.84 | 57775.12 | 6208.25 | 0.51 |
| 2024-09-13 | 10.81 | 10.75 | -0.05 | -0.46 | 81972.80 | 8854.67 | 0.73 |
| 2024-09-12 | 10.86 | 10.80 | -0.09 | -0.83 | 76596.13 | 8369.12 | 0.68 |
| 2024-09-11 | 10.78 | 10.89 | 0.12 | 1.11 | 71932.94 | 7809.52 | 0.64 |
| 2024-09-10 | 10.85 | 10.77 | -0.11 | -1.01 | 67807.58 | 7289.20 | 0.60 |
| 2024-09-09 | 10.83 | 10.88 | 0.01 | 0.09 | 61484.00 | 6668.93 | 0.54 |
| 2024-09-06 | 11.09 | 10.87 | -0.21 | -1.90 | 51289.88 | 5609.81 | 0.45 |
| 2024-09-05 | 10.93 | 11.08 | 0.17 | 1.56 | 65420.99 | 7228.17 | 0.58 |
| 2024-09-04 | 10.90 | 10.91 | -0.05 | -0.46 | 48462.00 | 5307.33 | 0.43 |
| 2024-09-03 | 10.83 | 10.96 | 0.08 | 0.74 | 76655.99 | 8369.16 | 0.68 |
| 2024-09-02 | 11.26 | 10.88 | -0.41 | -3.63 | 115900.00 | 12790.25 | 1.03 |
| 2024-08-30 | 11.26 | 11.29 | 0.05 | 0.45 | 132127.27 | 14951.41 | 1.17 |
| 2024-08-29 | 10.99 | 11.24 | 0.24 | 2.18 | 87954.02 | 9822.85 | 0.78 |
| 2024-08-28 | 10.93 | 11.00 | 0.05 | 0.46 | 65037.00 | 7130.06 | 0.58 |
| 2024-08-27 | 10.89 | 10.95 | 0.04 | 0.37 | 67060.38 | 7339.09 | 0.59 |
| 2024-08-26 | 10.95 | 10.91 | -0.04 | -0.37 | 65989.48 | 7198.63 | 0.58 |
| 2024-08-23 | 10.75 | 10.95 | 0.17 | 1.58 | 79112.50 | 8625.22 | 0.70 |
| 2024-08-22 | 10.94 | 10.78 | -0.16 | -1.46 | 86479.67 | 9377.57 | 0.77 |
| 2024-08-21 | 10.86 | 10.94 | 0.06 | 0.55 | 68014.17 | 7423.13 | 0.60 |
| 2024-08-20 | 11.12 | 10.88 | -0.25 | -2.25 | 119415.83 | 13073.86 | 1.06 |
| 2024-08-19 | 11.19 | 11.13 | -0.09 | -0.80 | 112339.42 | 12592.68 | 0.99 |
| 2024-08-16 | 11.38 | 11.22 | -0.19 | -1.67 | 111144.38 | 12524.31 | 0.98 |
| 2024-08-15 | 11.35 | 11.41 | 0.08 | 0.71 | 107506.99 | 12269.78 | 0.95 |
| 2024-08-14 | 11.56 | 11.33 | -0.25 | -2.16 | 87736.21 | 10004.51 | 0.78 |
| 2024-08-13 | 11.65 | 11.58 | -0.11 | -0.94 | 90653.00 | 10474.95 | 0.80 |
| 2024-08-12 | 11.65 | 11.69 | -0.02 | -0.17 | 84686.36 | 9900.82 | 0.75 |
| 2024-08-09 | 12.03 | 11.71 | -0.33 | -2.74 | 146745.56 | 17389.65 | 1.30 |
| 2024-08-08 | 11.82 | 12.04 | 0.22 | 1.86 | 195462.81 | 23398.97 | 1.73 |
| 2024-08-07 | 11.93 | 11.82 | -0.24 | -1.99 | 190616.04 | 22511.08 | 1.69 |
| 2024-08-06 | 12.40 | 12.06 | -0.98 | -7.52 | 428181.29 | 51688.70 | 3.79 |
| 2024-08-05 | 13.08 | 13.04 | -0.10 | -0.76 | 133996.50 | 17676.12 | 1.19 |
| 2024-08-02 | 13.18 | 13.14 | -0.10 | -0.76 | 90495.29 | 11993.62 | 0.80 |
| 2024-08-01 | 13.50 | 13.24 | -0.31 | -2.29 | 135466.12 | 18095.71 | 1.20 |
| 2024-07-31 | 13.01 | 13.55 | 0.58 | 4.47 | 148864.80 | 19929.73 | 1.32 |
| 2024-07-30 | 13.00 | 12.97 | -0.03 | -0.23 | 68496.72 | 8907.62 | 0.61 |
| 2024-07-29 | 13.25 | 13.00 | -0.20 | -1.52 | 77592.72 | 10149.53 | 0.69 |
| 2024-07-26 | 13.19 | 13.20 | 0.03 | 0.23 | 80555.05 | 10651.73 | 0.71 |
| 2024-07-25 | 12.94 | 13.17 | 0.17 | 1.31 | 67794.00 | 8888.18 | 0.60 |
| 2024-07-24 | 13.16 | 13.00 | -0.21 | -1.59 | 69511.66 | 9082.34 | 0.62 |
| 2024-07-23 | 13.51 | 13.21 | -0.28 | -2.08 | 64521.05 | 8580.13 | 0.57 |
| 2024-07-22 | 13.56 | 13.49 | -0.12 | -0.88 | 70313.43 | 9492.09 | 0.62 |
| 2024-07-19 | 13.45 | 13.61 | 0.16 | 1.19 | 98907.36 | 13328.93 | 0.88 |
| 2024-07-18 | 13.35 | 13.45 | 0.07 | 0.52 | 83240.21 | 11153.60 | 0.74 |
| 2024-07-17 | 13.13 | 13.38 | 0.26 | 1.98 | 98194.00 | 13050.08 | 0.87 |
| 2024-07-16 | 13.15 | 13.12 | -0.03 | -0.23 | 55708.60 | 7310.20 | 0.49 |
| 2024-07-15 | 13.31 | 13.15 | -0.18 | -1.35 | 59723.24 | 7869.78 | 0.53 |
| 2024-07-12 | 13.46 | 13.33 | -0.17 | -1.26 | 80251.00 | 10714.13 | 0.71 |
| 2024-07-11 | 13.18 | 13.50 | 0.53 | 4.09 | 141064.04 | 18797.29 | 1.25 |
| 2024-07-10 | 13.09 | 12.97 | -0.17 | -1.29 | 106292.85 | 13905.77 | 0.94 |
| 2024-07-09 | 13.14 | 13.14 | 0.00 | 0.00 | 96002.29 | 12639.87 | 0.85 |
| 2024-07-08 | 13.50 | 13.14 | -0.38 | -2.81 | 79124.57 | 10494.45 | 0.70 |
| 2024-07-05 | 13.45 | 13.52 | 0.09 | 0.67 | 70267.50 | 9485.83 | 0.62 |
| 2024-07-04 | 13.65 | 13.43 | -0.24 | -1.76 | 73492.70 | 9884.64 | 0.65 |
| 2024-07-03 | 13.76 | 13.67 | -0.10 | -0.73 | 61447.00 | 8450.04 | 0.54 |
| 2024-07-02 | 13.77 | 13.77 | -0.02 | -0.15 | 58996.77 | 8153.01 | 0.52 |
| 2024-07-01 | 13.62 | 13.79 | 0.24 | 1.77 | 78624.00 | 10689.11 | 0.70 |
| 2024-06-28 | 13.66 | 13.55 | -0.14 | -1.02 | 84112.45 | 11516.12 | 0.74 |
| 2024-06-27 | 13.88 | 13.69 | -0.24 | -1.72 | 55743.28 | 7647.85 | 0.49 |
| 2024-06-26 | 13.96 | 13.93 | 0.09 | 0.65 | 66287.60 | 9169.77 | 0.59 |
| 2024-06-25 | 13.58 | 13.84 | 0.27 | 1.99 | 86349.38 | 11893.73 | 0.76 |
| 2024-06-24 | 13.60 | 13.57 | -0.10 | -0.73 | 96551.35 | 13053.91 | 0.85 |
| 2024-06-21 | 14.04 | 13.67 | -0.30 | -2.15 | 113386.60 | 15633.96 | 1.00 |
| 2024-06-20 | 14.15 | 13.97 | -0.24 | -1.69 | 62942.00 | 8862.68 | 0.56 |
| 2024-06-19 | 14.36 | 14.21 | -0.15 | -1.05 | 56229.88 | 7999.83 | 0.50 |
| 2024-06-18 | 14.52 | 14.36 | -0.10 | -0.69 | 54490.00 | 7862.14 | 0.48 |
| 2024-06-17 | 14.45 | 14.46 | -0.12 | -0.82 | 44491.89 | 6437.52 | 0.39 |
| 2024-06-14 | 14.40 | 14.58 | 0.13 | 0.90 | 87315.84 | 12600.44 | 0.77 |
| 2024-06-13 | 14.71 | 14.45 | -0.28 | -1.90 | 93925.55 | 13608.73 | 0.83 |
| 2024-06-12 | 14.80 | 14.73 | -0.07 | -0.47 | 54998.00 | 8119.68 | 0.49 |
| 2024-06-11 | 14.77 | 14.80 | 0.02 | 0.14 | 53078.00 | 7823.19 | 0.47 |
| 2024-06-07 | 14.90 | 14.78 | -0.08 | -0.54 | 57569.00 | 8528.03 | 0.51 |
| 2024-06-06 | 14.96 | 14.86 | -0.10 | -0.67 | 75714.00 | 11267.40 | 0.67 |
| 2024-06-05 | 15.07 | 14.96 | -0.11 | -0.73 | 55854.00 | 8429.05 | 0.49 |
| 2024-06-04 | 14.94 | 15.07 | 0.07 | 0.47 | 62254.96 | 9346.52 | 0.55 |
| 2024-06-03 | 15.15 | 15.00 | -0.12 | -0.79 | 84616.79 | 12682.09 | 0.75 |
| 2024-05-31 | 15.19 | 15.12 | 0.00 | 0.00 | 61589.27 | 9351.07 | 0.55 |
| 2024-05-30 | 15.11 | 15.12 | 0.00 | 0.00 | 54324.50 | 8218.66 | 0.48 |
| 2024-05-29 | 15.18 | 15.12 | -0.08 | -0.53 | 60945.00 | 9235.66 | 0.54 |
| 2024-05-28 | 15.35 | 15.20 | -0.19 | -1.24 | 55979.00 | 8522.82 | 0.50 |
| 2024-05-27 | 15.25 | 15.39 | 0.19 | 1.25 | 76029.72 | 11645.53 | 0.67 |
| 2024-05-24 | 15.31 | 15.20 | -0.15 | -0.98 | 74536.00 | 11383.25 | 0.66 |
| 2024-05-23 | 15.68 | 15.35 | -0.39 | -2.48 | 112313.00 | 17355.00 | 0.99 |
| 2024-05-22 | 15.81 | 15.74 | -0.12 | -0.76 | 68629.00 | 10827.16 | 0.61 |
| 2024-05-21 | 15.82 | 15.86 | -0.02 | -0.13 | 78525.76 | 12487.53 | 0.69 |
| 2024-05-20 | 15.84 | 15.88 | -0.03 | -0.19 | 98342.64 | 15640.07 | 0.87 |
| 2024-05-17 | 15.70 | 15.91 | 0.17 | 1.08 | 107804.46 | 16988.89 | 0.95 |
| 2024-05-16 | 15.95 | 15.74 | -0.16 | -1.01 | 91795.00 | 14551.36 | 0.81 |
| 2024-05-15 | 16.03 | 15.90 | -0.14 | -0.87 | 79601.00 | 12734.93 | 0.70 |
| 2024-05-14 | 15.75 | 16.04 | 0.26 | 1.65 | 108706.88 | 17387.25 | 0.96 |
| 2024-05-13 | 15.72 | 15.78 | -0.10 | -0.63 | 86558.86 | 13607.95 | 0.77 |
| 2024-05-10 | 16.03 | 15.88 | -0.15 | -0.94 | 94060.34 | 14991.05 | 0.83 |
日K线
周K线
月K线
