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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.79 | 7.91 | 7.74 | 7.88 | +1.68% | 0.45 | 1.96% |
| 2026-02-13 | 7.69 | 7.81 | 7.67 | 7.75 | +1.17% | 0.44 | 1.94% |
| 2026-02-12 | 7.91 | 7.93 | 7.58 | 7.66 | -2.92% | 0.63 | 2.81% |
| 2026-02-11 | 7.93 | 7.99 | 7.85 | 7.89 | -0.50% | 0.43 | 1.87% |
| 2026-02-10 | 8.01 | 8.03 | 7.90 | 7.93 | -0.38% | 0.46 | 1.99% |
| 2026-02-09 | 7.84 | 7.98 | 7.79 | 7.96 | +2.45% | 0.55 | 2.39% |
| 2026-02-06 | 7.71 | 7.87 | 7.70 | 7.77 | -0.51% | 0.47 | 2.07% |
| 2026-02-05 | 7.82 | 7.95 | 7.75 | 7.81 | -0.13% | 0.55 | 2.40% |
| 2026-02-04 | 7.68 | 7.84 | 7.61 | 7.82 | +2.36% | 0.69 | 3.06% |
| 2026-02-03 | 7.76 | 7.78 | 7.61 | 7.64 | -0.52% | 0.53 | 2.39% |
| 2026-02-02 | 7.87 | 7.88 | 7.64 | 7.68 | -1.92% | 0.71 | 3.15% |
| 2026-01-30 | 7.58 | 7.92 | 7.56 | 7.83 | +3.30% | 0.86 | 3.82% |
| 2026-01-29 | 7.53 | 7.75 | 7.46 | 7.58 | +0.13% | 0.68 | 3.06% |
| 2026-01-28 | 7.68 | 7.68 | 7.53 | 7.57 | -1.05% | 0.45 | 2.03% |
| 2026-01-27 | 7.76 | 7.79 | 7.45 | 7.65 | -1.42% | 0.59 | 2.71% |
| 2026-01-26 | 7.99 | 7.99 | 7.63 | 7.76 | -1.40% | 0.65 | 2.87% |
| 2026-01-23 | 7.82 | 7.91 | 7.78 | 7.87 | +0.64% | 0.42 | 1.86% |
| 2026-01-22 | 7.67 | 7.84 | 7.57 | 7.82 | +2.76% | 0.63 | 2.80% |
| 2026-01-21 | 7.64 | 7.70 | 7.55 | 7.61 | -1.17% | 0.57 | 2.59% |
| 2026-01-20 | 7.80 | 7.83 | 7.62 | 7.70 | -1.16% | 0.55 | 2.45% |