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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.68 | 6.91 | 6.67 | 6.80 | +0.89% | 0.48 | 2.44% |
| 2026-04-21 | 6.75 | 6.84 | 6.67 | 6.74 | -0.88% | 0.38 | 1.94% |
| 2026-04-20 | 6.82 | 6.84 | 6.74 | 6.80 | +0.29% | 0.44 | 2.22% |
| 2026-04-17 | 6.92 | 6.96 | 6.71 | 6.78 | -2.02% | 0.65 | 3.27% |
| 2026-04-16 | 7.03 | 7.03 | 6.75 | 6.92 | -1.70% | 0.87 | 4.36% |
| 2026-04-15 | 6.80 | 7.16 | 6.65 | 7.04 | +3.38% | 1.11 | 5.51% |
| 2026-04-14 | 6.68 | 6.82 | 6.61 | 6.81 | +2.56% | 0.52 | 2.65% |
| 2026-04-13 | 6.58 | 6.65 | 6.48 | 6.64 | +1.37% | 0.44 | 2.28% |
| 2026-04-10 | 6.54 | 6.64 | 6.46 | 6.55 | +1.08% | 0.33 | 1.76% |
| 2026-04-09 | 6.76 | 6.76 | 6.44 | 6.48 | -4.00% | 0.45 | 2.35% |
| 2026-04-08 | 6.85 | 6.85 | 6.70 | 6.75 | +1.35% | 0.48 | 2.44% |
| 2026-04-07 | 6.39 | 6.71 | 6.33 | 6.66 | +3.42% | 0.49 | 2.56% |
| 2026-04-03 | 6.70 | 6.73 | 6.32 | 6.44 | -4.02% | 0.52 | 2.76% |
| 2026-04-02 | 6.91 | 6.96 | 6.66 | 6.71 | -3.03% | 0.45 | 2.29% |
| 2026-04-01 | 6.87 | 6.95 | 6.79 | 6.92 | +2.67% | 0.39 | 1.96% |
| 2026-03-31 | 6.89 | 7.04 | 6.71 | 6.74 | -2.46% | 0.38 | 1.89% |
| 2026-03-30 | 6.70 | 6.91 | 6.60 | 6.91 | +1.92% | 0.47 | 2.40% |
| 2026-03-27 | 6.66 | 6.90 | 6.66 | 6.78 | +1.04% | 0.52 | 2.65% |
| 2026-03-26 | 6.92 | 7.00 | 6.69 | 6.71 | -3.17% | 0.40 | 2.01% |
| 2026-03-25 | 6.77 | 6.98 | 6.77 | 6.93 | +2.97% | 0.51 | 2.55% |