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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.67 | 19.87 | 19.64 | 19.78 | +0.61% | 3.26 | 0.83% |
| 2025-07-21 | 19.74 | 19.75 | 19.60 | 19.67 | -0.35% | 2.37 | 0.61% |
| 2025-07-18 | 19.61 | 19.74 | 19.52 | 19.74 | +0.81% | 2.72 | 0.69% |
| 2025-07-17 | 19.56 | 19.66 | 19.43 | 19.58 | +0.10% | 2.26 | 0.58% |
| 2025-07-16 | 19.39 | 19.57 | 19.39 | 19.56 | +0.87% | 2.08 | 0.53% |
| 2025-07-15 | 19.67 | 19.70 | 19.31 | 19.39 | -1.41% | 2.48 | 0.64% |
| 2025-07-14 | 19.48 | 19.80 | 19.39 | 19.67 | +0.81% | 3.27 | 0.83% |
| 2025-07-11 | 19.54 | 19.55 | 19.45 | 19.51 | -0.20% | 2.54 | 0.65% |
| 2025-07-10 | 19.56 | 19.60 | 19.48 | 19.55 | +0.05% | 2.04 | 0.52% |
| 2025-07-09 | 19.56 | 19.76 | 19.52 | 19.54 | +0.10% | 3.14 | 0.80% |
| 2025-07-08 | 19.61 | 19.65 | 19.36 | 19.52 | -0.61% | 3.52 | 0.91% |
| 2025-07-07 | 19.36 | 20.05 | 19.36 | 19.64 | +2.01% | 6.11 | 1.55% |
| 2025-07-04 | 19.25 | 19.40 | 19.19 | 19.25 | -0.61% | 2.13 | 0.55% |
| 2025-07-03 | 19.08 | 19.57 | 19.05 | 19.37 | +1.61% | 5.42 | 1.40% |
| 2025-07-02 | 19.08 | 19.12 | 19.00 | 19.06 | -0.10% | 1.52 | 0.40% |
| 2025-07-01 | 19.08 | 19.10 | 18.98 | 19.08 | +0.21% | 1.41 | 0.37% |
| 2025-06-30 | 19.03 | 19.09 | 18.98 | 19.04 | +0.05% | 1.49 | 0.39% |
| 2025-06-27 | 19.14 | 19.17 | 19.03 | 19.03 | -0.62% | 1.77 | 0.46% |
| 2025-06-26 | 19.11 | 19.17 | 19.04 | 19.15 | +0.26% | 1.89 | 0.49% |
| 2025-06-25 | 19.14 | 19.17 | 18.95 | 19.10 | -0.16% | 2.32 | 0.61% |