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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.38 | 19.46 | 19.21 | 19.39 | +0.15% | 2.35 | 0.61% |
| 2025-09-15 | 19.58 | 19.58 | 19.35 | 19.36 | -1.12% | 2.82 | 0.73% |
| 2025-09-12 | 19.72 | 19.77 | 19.54 | 19.58 | -0.70% | 2.45 | 0.63% |
| 2025-09-11 | 19.66 | 19.76 | 19.53 | 19.72 | +0.05% | 2.70 | 0.69% |
| 2025-09-10 | 19.89 | 19.89 | 19.65 | 19.71 | -0.80% | 1.50 | 0.38% |
| 2025-09-09 | 19.99 | 20.01 | 19.75 | 19.86 | -0.60% | 1.85 | 0.47% |
| 2025-09-08 | 19.65 | 20.01 | 19.63 | 19.98 | +1.67% | 3.00 | 0.76% |
| 2025-09-05 | 19.57 | 19.70 | 19.53 | 19.66 | +0.46% | 2.41 | 0.62% |
| 2025-09-04 | 19.70 | 19.74 | 19.40 | 19.57 | -0.55% | 2.78 | 0.71% |
| 2025-09-03 | 19.89 | 19.97 | 19.67 | 19.68 | -1.00% | 2.70 | 0.68% |
| 2025-09-02 | 19.92 | 20.10 | 19.74 | 19.87 | -0.35% | 3.19 | 0.80% |
| 2025-09-01 | 19.83 | 20.02 | 19.80 | 19.94 | +0.25% | 3.03 | 0.76% |
| 2025-08-29 | 19.98 | 20.07 | 19.84 | 19.89 | -0.45% | 2.92 | 0.74% |
| 2025-08-28 | 20.03 | 20.16 | 19.68 | 19.98 | -0.40% | 3.98 | 1.00% |
| 2025-08-27 | 20.44 | 20.49 | 20.06 | 20.06 | -1.94% | 4.27 | 1.06% |
| 2025-08-26 | 20.51 | 20.61 | 20.40 | 20.46 | -0.05% | 3.83 | 0.94% |
| 2025-08-25 | 20.38 | 20.52 | 20.30 | 20.47 | +0.59% | 4.34 | 1.07% |
| 2025-08-22 | 20.48 | 20.49 | 20.20 | 20.35 | -0.44% | 3.82 | 0.94% |
| 2025-08-21 | 20.26 | 20.52 | 20.26 | 20.44 | +0.98% | 4.90 | 1.20% |
| 2025-08-20 | 20.08 | 20.24 | 19.95 | 20.24 | +0.59% | 2.95 | 0.73% |