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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.31 | 16.42 | 16.25 | 16.30 | -0.24% | 1.16 | 0.36% |
| 2026-02-12 | 16.43 | 16.46 | 16.32 | 16.34 | -0.67% | 1.07 | 0.33% |
| 2026-02-11 | 16.51 | 16.55 | 16.43 | 16.45 | -0.30% | 0.93 | 0.28% |
| 2026-02-10 | 16.57 | 16.57 | 16.46 | 16.50 | -0.42% | 1.23 | 0.38% |
| 2026-02-09 | 16.59 | 16.63 | 16.53 | 16.57 | +0.24% | 0.95 | 0.29% |
| 2026-02-06 | 16.64 | 16.67 | 16.52 | 16.53 | -0.72% | 1.07 | 0.33% |
| 2026-02-05 | 16.47 | 16.74 | 16.46 | 16.65 | +0.91% | 1.72 | 0.52% |
| 2026-02-04 | 16.41 | 16.50 | 16.33 | 16.50 | +0.49% | 1.29 | 0.40% |
| 2026-02-03 | 16.41 | 16.50 | 16.31 | 16.42 | +0.31% | 1.21 | 0.37% |
| 2026-02-02 | 16.64 | 16.69 | 16.36 | 16.37 | -1.68% | 1.72 | 0.53% |
| 2026-01-30 | 16.75 | 16.86 | 16.59 | 16.65 | -0.83% | 1.95 | 0.59% |
| 2026-01-29 | 16.69 | 16.79 | 16.55 | 16.79 | +0.42% | 2.53 | 0.77% |
| 2026-01-28 | 17.02 | 17.09 | 16.70 | 16.72 | -2.11% | 3.35 | 1.01% |
| 2026-01-27 | 17.42 | 17.42 | 16.92 | 17.08 | -1.95% | 3.53 | 1.04% |
| 2026-01-26 | 16.78 | 17.47 | 16.71 | 17.42 | +4.00% | 6.31 | 1.86% |
| 2026-01-23 | 16.65 | 16.82 | 16.65 | 16.75 | +0.48% | 1.80 | 0.54% |
| 2026-01-22 | 16.70 | 16.79 | 16.60 | 16.67 | -0.18% | 1.44 | 0.44% |
| 2026-01-21 | 16.90 | 16.93 | 16.66 | 16.70 | -1.36% | 2.12 | 0.64% |
| 2026-01-20 | 16.83 | 17.05 | 16.83 | 16.93 | +0.53% | 1.58 | 0.47% |
| 2026-01-19 | 16.80 | 16.94 | 16.75 | 16.84 | -0.06% | 1.35 | 0.40% |