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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.66 | 6.73 | 6.33 | 6.73 | +6.15% | 0.57 | 2.99% |
| 2026-03-23 | 6.60 | 6.69 | 6.26 | 6.34 | -5.37% | 0.65 | 3.49% |
| 2026-03-20 | 7.13 | 7.16 | 6.68 | 6.70 | -5.10% | 0.86 | 4.31% |
| 2026-03-19 | 7.29 | 7.32 | 7.03 | 7.06 | -3.55% | 0.38 | 1.81% |
| 2026-03-18 | 7.29 | 7.34 | 7.16 | 7.32 | +1.24% | 0.31 | 1.46% |
| 2026-03-17 | 7.40 | 7.47 | 7.23 | 7.23 | -2.30% | 0.44 | 2.05% |
| 2026-03-16 | 7.37 | 7.56 | 7.33 | 7.40 | -0.27% | 0.47 | 2.16% |
| 2026-03-13 | 7.50 | 7.61 | 7.40 | 7.42 | -0.67% | 0.46 | 2.12% |
| 2026-03-12 | 7.71 | 7.71 | 7.44 | 7.47 | -2.73% | 0.61 | 2.79% |
| 2026-03-11 | 7.75 | 7.80 | 7.63 | 7.68 | -0.78% | 0.52 | 2.33% |
| 2026-03-10 | 7.55 | 7.76 | 7.54 | 7.74 | +2.65% | 0.46 | 2.08% |
| 2026-03-09 | 7.55 | 7.67 | 7.43 | 7.54 | -0.92% | 0.52 | 2.40% |
| 2026-03-06 | 7.27 | 7.62 | 7.23 | 7.61 | +4.53% | 0.62 | 2.87% |
| 2026-03-05 | 7.31 | 7.40 | 7.20 | 7.28 | +0.28% | 0.38 | 1.79% |
| 2026-03-04 | 7.16 | 7.31 | 7.11 | 7.26 | +0.14% | 0.50 | 2.40% |
| 2026-03-03 | 7.55 | 7.64 | 7.25 | 7.25 | -2.95% | 0.77 | 3.55% |
| 2026-03-02 | 7.78 | 7.84 | 7.47 | 7.47 | -5.44% | 0.92 | 4.17% |
| 2026-02-27 | 7.83 | 7.90 | 7.70 | 7.90 | +1.02% | 0.47 | 2.09% |
| 2026-02-26 | 7.86 | 7.93 | 7.65 | 7.82 | +0.13% | 0.58 | 2.57% |
| 2026-02-25 | 7.88 | 7.96 | 7.79 | 7.81 | -0.89% | 0.50 | 2.21% |