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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.17 | 8.53 | 8.15 | 8.36 | +2.58% | 1.35 | 5.60% |
| 2025-08-19 | 8.26 | 8.26 | 8.10 | 8.15 | -0.24% | 0.79 | 3.32% |
| 2025-08-18 | 7.99 | 8.30 | 7.97 | 8.17 | +3.16% | 1.50 | 6.33% |
| 2025-08-15 | 8.06 | 8.09 | 7.90 | 7.92 | -0.38% | 0.97 | 4.20% |
| 2025-08-14 | 8.28 | 8.37 | 7.91 | 7.95 | -3.87% | 1.31 | 5.56% |
| 2025-08-13 | 8.15 | 8.30 | 8.01 | 8.27 | +2.35% | 1.35 | 5.70% |
| 2025-08-12 | 8.04 | 8.30 | 8.04 | 8.08 | 0.00% | 1.67 | 7.02% |
| 2025-08-11 | 7.86 | 8.10 | 7.75 | 8.08 | +4.26% | 1.37 | 5.91% |
| 2025-08-08 | 7.79 | 7.80 | 7.66 | 7.75 | 0.00% | 0.68 | 3.03% |
| 2025-08-07 | 7.75 | 7.80 | 7.69 | 7.75 | 0.00% | 0.60 | 2.67% |
| 2025-08-06 | 7.74 | 7.77 | 7.65 | 7.75 | +0.13% | 0.60 | 2.67% |
| 2025-08-05 | 7.69 | 7.78 | 7.67 | 7.74 | +1.04% | 0.66 | 2.95% |
| 2025-08-04 | 7.68 | 7.72 | 7.60 | 7.66 | -0.26% | 0.76 | 3.41% |
| 2025-08-01 | 7.50 | 7.83 | 7.49 | 7.68 | +2.95% | 1.12 | 5.05% |
| 2025-07-31 | 7.61 | 7.65 | 7.42 | 7.46 | -1.97% | 0.62 | 2.85% |
| 2025-07-30 | 7.66 | 7.68 | 7.53 | 7.61 | -0.65% | 0.57 | 2.58% |
| 2025-07-29 | 7.60 | 7.72 | 7.53 | 7.66 | -0.13% | 0.70 | 3.18% |
| 2025-07-28 | 7.75 | 7.75 | 7.64 | 7.67 | -1.16% | 0.65 | 2.90% |
| 2025-07-25 | 7.85 | 7.88 | 7.72 | 7.76 | +0.13% | 0.73 | 3.26% |
| 2025-07-24 | 7.78 | 7.86 | 7.68 | 7.75 | +1.31% | 1.09 | 4.87% |