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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.13 | 20.27 | 20.08 | 20.12 | -0.10% | 3.30 | 0.82% |
| 2025-08-18 | 20.09 | 20.19 | 20.03 | 20.14 | +0.20% | 4.05 | 1.01% |
| 2025-08-15 | 19.93 | 20.11 | 19.89 | 20.10 | +0.70% | 2.81 | 0.70% |
| 2025-08-14 | 20.33 | 20.36 | 19.96 | 19.96 | -1.76% | 4.06 | 1.01% |
| 2025-08-13 | 20.30 | 20.40 | 20.20 | 20.32 | +0.15% | 3.94 | 0.97% |
| 2025-08-12 | 20.34 | 20.50 | 20.16 | 20.29 | -0.10% | 3.86 | 0.95% |
| 2025-08-11 | 20.27 | 20.33 | 20.12 | 20.31 | +0.20% | 3.93 | 0.97% |
| 2025-08-08 | 20.29 | 20.38 | 20.10 | 20.27 | -0.39% | 3.71 | 0.92% |
| 2025-08-07 | 20.24 | 20.48 | 20.17 | 20.35 | -0.10% | 5.09 | 1.26% |
| 2025-08-06 | 20.58 | 20.96 | 20.35 | 20.37 | -2.52% | 9.07 | 2.22% |
| 2025-08-05 | 20.95 | 21.38 | 20.53 | 20.90 | +0.91% | 17.17 | 4.11% |
| 2025-08-04 | 19.84 | 21.91 | 19.53 | 20.71 | +3.99% | 17.82 | 4.27% |
| 2025-08-01 | 19.86 | 20.28 | 19.84 | 19.91 | +0.25% | 3.19 | 0.80% |
| 2025-07-31 | 20.17 | 20.39 | 19.82 | 19.86 | -1.57% | 3.61 | 0.90% |
| 2025-07-30 | 19.92 | 20.47 | 19.86 | 20.18 | +1.04% | 5.16 | 1.28% |
| 2025-07-29 | 19.86 | 20.02 | 19.73 | 19.97 | +0.30% | 2.83 | 0.71% |
| 2025-07-28 | 20.07 | 20.18 | 19.85 | 19.91 | -0.74% | 3.53 | 0.89% |
| 2025-07-25 | 20.49 | 20.50 | 20.02 | 20.06 | -2.27% | 4.76 | 1.18% |
| 2025-07-24 | 19.82 | 20.74 | 19.82 | 20.53 | +3.71% | 7.76 | 1.92% |
| 2025-07-23 | 19.77 | 20.09 | 19.74 | 19.79 | +0.05% | 4.42 | 1.11% |