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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.92 | 19.17 | 18.92 | 19.13 | +1.10% | 2.05 | 0.54% |
| 2025-06-23 | 18.89 | 18.98 | 18.73 | 18.92 | -0.37% | 2.34 | 0.62% |
| 2025-06-20 | 18.92 | 19.00 | 18.89 | 18.99 | +0.53% | 1.25 | 0.33% |
| 2025-06-19 | 18.89 | 18.97 | 18.78 | 18.89 | 0.00% | 1.97 | 0.52% |
| 2025-06-18 | 19.03 | 19.08 | 18.88 | 18.89 | -0.98% | 1.91 | 0.50% |
| 2025-06-17 | 19.09 | 19.24 | 19.02 | 19.08 | +0.05% | 1.82 | 0.48% |
| 2025-06-16 | 19.07 | 19.19 | 18.99 | 19.07 | -0.57% | 2.25 | 0.59% |
| 2025-06-13 | 19.55 | 19.57 | 19.13 | 19.18 | -1.82% | 3.59 | 0.93% |
| 2025-06-12 | 19.52 | 19.72 | 19.42 | 19.53 | -0.10% | 3.82 | 0.98% |
| 2025-06-11 | 19.70 | 19.78 | 19.52 | 19.55 | -1.39% | 4.00 | 1.02% |
| 2025-06-10 | 19.97 | 20.29 | 19.29 | 19.83 | -0.59% | 8.72 | 2.21% |
| 2025-06-09 | 19.90 | 20.15 | 19.59 | 19.95 | +0.30% | 7.38 | 1.86% |
| 2025-06-06 | 19.54 | 20.20 | 19.15 | 19.89 | +4.73% | 12.64 | 3.20% |
| 2025-06-05 | 19.07 | 19.09 | 18.89 | 18.99 | -0.31% | 2.40 | 0.63% |
| 2025-06-04 | 19.05 | 19.08 | 18.92 | 19.05 | +0.05% | 2.58 | 0.68% |
| 2025-06-03 | 18.85 | 19.17 | 18.83 | 19.04 | +0.84% | 3.63 | 0.95% |
| 2025-05-30 | 18.95 | 19.14 | 18.86 | 18.88 | -0.52% | 3.19 | 0.84% |
| 2025-05-29 | 18.75 | 19.05 | 18.66 | 18.98 | +1.26% | 3.38 | 0.89% |
| 2025-05-28 | 18.78 | 18.84 | 18.66 | 18.74 | -0.16% | 1.65 | 0.44% |
| 2025-05-27 | 18.79 | 18.85 | 18.74 | 18.77 | +0.11% | 1.48 | 0.39% |