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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.03 | 15.16 | 14.98 | 15.07 | +0.07% | 0.80 | 0.27% |
| 2026-04-20 | 15.20 | 15.20 | 15.02 | 15.06 | -0.79% | 1.06 | 0.35% |
| 2026-04-17 | 15.33 | 15.33 | 15.10 | 15.18 | -1.49% | 1.55 | 0.52% |
| 2026-04-16 | 14.97 | 15.67 | 14.87 | 15.41 | +2.87% | 3.05 | 1.01% |
| 2026-04-15 | 14.79 | 15.08 | 14.76 | 14.98 | +1.56% | 1.96 | 0.66% |
| 2026-04-14 | 14.78 | 14.80 | 14.60 | 14.75 | -0.20% | 1.54 | 0.53% |
| 2026-04-13 | 14.84 | 15.00 | 14.50 | 14.78 | -0.81% | 3.02 | 1.04% |
| 2026-04-10 | 14.84 | 15.05 | 14.83 | 14.90 | +0.61% | 1.19 | 0.40% |
| 2026-04-09 | 14.95 | 15.06 | 14.79 | 14.81 | -1.53% | 1.31 | 0.45% |
| 2026-04-08 | 14.87 | 15.05 | 14.87 | 15.04 | +1.90% | 1.27 | 0.43% |
| 2026-04-07 | 14.83 | 14.87 | 14.71 | 14.76 | -0.47% | 0.86 | 0.30% |
| 2026-04-03 | 15.20 | 15.28 | 14.81 | 14.83 | -2.75% | 1.51 | 0.51% |
| 2026-04-02 | 15.37 | 15.42 | 15.20 | 15.25 | -0.78% | 1.28 | 0.42% |
| 2026-04-01 | 15.17 | 15.38 | 15.09 | 15.37 | +1.72% | 1.41 | 0.47% |
| 2026-03-31 | 15.20 | 15.34 | 15.07 | 15.11 | -0.59% | 1.09 | 0.36% |
| 2026-03-30 | 15.07 | 15.26 | 14.97 | 15.20 | +0.60% | 1.31 | 0.44% |
| 2026-03-27 | 14.86 | 15.12 | 14.80 | 15.11 | +1.00% | 1.04 | 0.35% |
| 2026-03-26 | 15.12 | 15.21 | 14.91 | 14.96 | -1.06% | 0.93 | 0.31% |
| 2026-03-25 | 15.09 | 15.14 | 15.01 | 15.12 | +0.53% | 0.86 | 0.29% |
| 2026-03-24 | 14.94 | 15.05 | 14.83 | 15.04 | +1.69% | 1.01 | 0.34% |