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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.27 | 18.32 | 18.04 | 18.09 | -0.93% | 1.62 | 0.45% |
| 2025-11-18 | 18.35 | 18.38 | 18.25 | 18.26 | -0.44% | 1.21 | 0.33% |
| 2025-11-17 | 18.62 | 18.62 | 18.34 | 18.34 | -1.34% | 1.98 | 0.54% |
| 2025-11-14 | 18.47 | 18.65 | 18.46 | 18.59 | +0.38% | 1.66 | 0.45% |
| 2025-11-13 | 18.54 | 18.55 | 18.45 | 18.52 | -0.11% | 1.21 | 0.33% |
| 2025-11-12 | 18.65 | 18.68 | 18.47 | 18.54 | -0.54% | 1.56 | 0.43% |
| 2025-11-11 | 18.62 | 18.67 | 18.52 | 18.64 | +0.11% | 1.46 | 0.40% |
| 2025-11-10 | 18.46 | 18.69 | 18.43 | 18.62 | +1.09% | 2.13 | 0.58% |
| 2025-11-07 | 18.40 | 18.45 | 18.37 | 18.42 | +0.11% | 1.24 | 0.34% |
| 2025-11-06 | 18.44 | 18.50 | 18.33 | 18.40 | -0.22% | 1.51 | 0.41% |
| 2025-11-05 | 18.45 | 18.49 | 18.37 | 18.44 | -0.32% | 1.07 | 0.29% |
| 2025-11-04 | 18.45 | 18.54 | 18.39 | 18.50 | +0.16% | 1.66 | 0.45% |
| 2025-11-03 | 18.43 | 18.48 | 18.32 | 18.47 | +0.22% | 1.17 | 0.32% |
| 2025-10-31 | 18.33 | 18.45 | 18.29 | 18.43 | +0.55% | 1.41 | 0.39% |
| 2025-10-30 | 18.28 | 18.40 | 18.21 | 18.33 | +0.05% | 1.76 | 0.49% |
| 2025-10-29 | 18.58 | 18.59 | 18.20 | 18.32 | -1.40% | 3.69 | 1.02% |
| 2025-10-28 | 18.72 | 18.72 | 18.53 | 18.58 | -1.01% | 2.85 | 0.77% |
| 2025-10-27 | 18.55 | 18.81 | 18.47 | 18.77 | -1.68% | 5.02 | 1.36% |
| 2025-10-24 | 19.14 | 19.19 | 19.06 | 19.09 | -0.26% | 1.30 | 0.34% |
| 2025-10-23 | 19.06 | 19.14 | 19.02 | 19.14 | +0.05% | 1.17 | 0.31% |