天域生物 sh.603717
7.07
+0.28%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.13 | 7.27 | 6.98 | 7.07 | +0.28% | 0.95 | 4.59% |
| 2026-05-22 | 6.91 | 7.19 | 6.75 | 7.05 | +2.92% | 1.01 | 4.96% |
| 2026-05-21 | 6.95 | 7.32 | 6.80 | 6.85 | -5.65% | 1.27 | 6.23% |
| 2026-05-20 | 7.40 | 7.50 | 7.19 | 7.26 | -1.89% | 0.99 | 4.68% |
| 2026-05-19 | 7.46 | 7.61 | 7.28 | 7.40 | -0.80% | 1.30 | 6.01% |
| 2026-05-18 | 7.70 | 7.79 | 7.30 | 7.46 | -1.84% | 1.72 | 7.93% |
| 2026-05-15 | 8.01 | 8.01 | 7.58 | 7.60 | -7.65% | 3.24 | 14.46% |
| 2026-05-14 | 7.52 | 8.23 | 7.52 | 8.23 | +10.03% | 2.21 | 9.50% |
| 2026-05-13 | 7.57 | 7.72 | 7.46 | 7.48 | -0.27% | 1.00 | 4.54% |
| 2026-05-12 | 7.59 | 7.72 | 7.43 | 7.50 | -2.09% | 0.98 | 4.47% |
| 2026-05-11 | 7.47 | 7.67 | 7.40 | 7.66 | +3.10% | 1.19 | 5.47% |
| 2026-05-08 | 7.61 | 7.61 | 7.38 | 7.43 | -1.33% | 1.08 | 4.97% |
| 2026-05-07 | 7.45 | 7.82 | 7.36 | 7.53 | +1.07% | 1.96 | 8.89% |
| 2026-05-06 | 7.64 | 7.73 | 7.33 | 7.45 | -1.19% | 1.89 | 8.76% |
| 2026-04-30 | 6.90 | 7.54 | 6.89 | 7.54 | +10.07% | 1.38 | 6.54% |
| 2026-04-29 | 6.76 | 6.97 | 6.71 | 6.85 | +1.33% | 0.72 | 3.61% |
| 2026-04-28 | 6.79 | 6.88 | 6.66 | 6.76 | -0.73% | 0.49 | 2.48% |
| 2026-04-27 | 6.77 | 6.84 | 6.43 | 6.81 | +1.64% | 0.58 | 3.02% |
| 2026-04-24 | 6.66 | 6.76 | 6.59 | 6.70 | +0.15% | 0.42 | 2.16% |
| 2026-04-23 | 6.76 | 6.81 | 6.65 | 6.69 | -1.62% | 0.42 | 2.14% |