天坛生物 sh.600161
13.25
-2.86%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.47 | 13.47 | 13.21 | 13.25 | -2.86% | 1.46 | 0.56% |
| 2026-05-21 | 13.22 | 13.95 | 13.15 | 13.64 | +3.26% | 2.69 | 1.01% |
| 2026-05-20 | 13.49 | 13.50 | 13.19 | 13.21 | -2.08% | 1.07 | 0.41% |
| 2026-05-19 | 13.48 | 13.65 | 13.43 | 13.49 | -0.22% | 0.92 | 0.34% |
| 2026-05-18 | 13.78 | 13.78 | 13.44 | 13.52 | -1.89% | 1.50 | 0.56% |
| 2026-05-15 | 14.06 | 14.13 | 13.78 | 13.78 | -1.99% | 1.59 | 0.58% |
| 2026-05-14 | 14.17 | 14.30 | 14.05 | 14.06 | -0.71% | 1.34 | 0.48% |
| 2026-05-13 | 14.35 | 14.40 | 14.14 | 14.16 | -1.26% | 1.27 | 0.45% |
| 2026-05-12 | 14.50 | 14.52 | 14.32 | 14.34 | -1.65% | 1.41 | 0.50% |
| 2026-05-11 | 14.44 | 14.63 | 14.23 | 14.58 | +1.60% | 2.22 | 0.78% |
| 2026-05-08 | 14.13 | 14.43 | 14.10 | 14.35 | +1.49% | 1.57 | 0.56% |
| 2026-05-07 | 14.17 | 14.22 | 14.04 | 14.14 | -0.35% | 1.42 | 0.51% |
| 2026-05-06 | 14.30 | 14.32 | 14.15 | 14.19 | -0.49% | 1.39 | 0.49% |
| 2026-04-30 | 14.35 | 14.39 | 14.23 | 14.26 | -1.31% | 1.26 | 0.45% |
| 2026-04-29 | 14.36 | 14.48 | 14.30 | 14.45 | +0.63% | 0.79 | 0.28% |
| 2026-04-28 | 14.46 | 14.57 | 14.32 | 14.36 | -0.83% | 1.09 | 0.38% |
| 2026-04-27 | 14.76 | 14.76 | 14.45 | 14.48 | -2.69% | 1.89 | 0.66% |
| 2026-04-24 | 14.83 | 14.95 | 14.75 | 14.88 | -0.13% | 0.83 | 0.28% |
| 2026-04-23 | 14.98 | 15.00 | 14.88 | 14.90 | -0.60% | 0.89 | 0.30% |
| 2026-04-22 | 15.06 | 15.06 | 14.98 | 14.99 | -0.53% | 0.70 | 0.23% |