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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.95 | 8.14 | 7.63 | 7.65 | -0.65% | 2.05 | 9.01% |
| 2025-07-22 | 7.69 | 7.80 | 7.57 | 7.70 | +0.65% | 0.74 | 3.35% |
| 2025-07-21 | 7.49 | 7.67 | 7.48 | 7.65 | +2.14% | 0.78 | 3.54% |
| 2025-07-18 | 7.54 | 7.56 | 7.44 | 7.49 | -0.53% | 0.47 | 2.16% |
| 2025-07-17 | 7.47 | 7.58 | 7.46 | 7.53 | +1.07% | 0.63 | 2.88% |
| 2025-07-16 | 7.38 | 7.45 | 7.38 | 7.45 | +0.81% | 0.46 | 2.14% |
| 2025-07-15 | 7.46 | 7.48 | 7.26 | 7.39 | -1.20% | 0.63 | 2.97% |
| 2025-07-14 | 7.40 | 7.49 | 7.36 | 7.48 | +0.54% | 0.46 | 2.14% |
| 2025-07-11 | 7.42 | 7.54 | 7.36 | 7.44 | -0.13% | 0.72 | 3.34% |
| 2025-07-10 | 7.50 | 7.66 | 7.36 | 7.45 | +0.40% | 0.88 | 4.08% |
| 2025-07-09 | 7.50 | 7.52 | 7.41 | 7.42 | -0.54% | 0.52 | 2.42% |
| 2025-07-08 | 7.44 | 7.54 | 7.38 | 7.46 | +0.54% | 0.71 | 3.27% |
| 2025-07-07 | 7.33 | 7.45 | 7.23 | 7.42 | +0.82% | 0.78 | 3.64% |
| 2025-07-04 | 7.41 | 7.47 | 7.26 | 7.36 | -0.81% | 1.11 | 5.21% |
| 2025-07-03 | 7.60 | 7.97 | 7.38 | 7.42 | +1.37% | 1.81 | 8.29% |
| 2025-07-02 | 7.23 | 7.33 | 7.11 | 7.32 | +1.95% | 0.90 | 4.26% |
| 2025-07-01 | 7.25 | 7.33 | 7.16 | 7.18 | -0.97% | 0.80 | 3.85% |
| 2025-06-30 | 7.12 | 7.35 | 7.07 | 7.25 | +3.57% | 1.16 | 5.52% |
| 2025-06-27 | 6.93 | 7.04 | 6.91 | 7.00 | +1.60% | 0.45 | 2.20% |
| 2025-06-26 | 6.97 | 6.99 | 6.87 | 6.89 | -1.15% | 0.47 | 2.36% |