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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.54 | 7.80 | 7.51 | 7.79 | +2.91% | 0.57 | 2.53% |
| 2026-01-16 | 7.77 | 7.81 | 7.54 | 7.57 | -2.20% | 0.61 | 2.74% |
| 2026-01-15 | 7.85 | 7.86 | 7.71 | 7.74 | -1.53% | 0.51 | 2.26% |
| 2026-01-14 | 7.89 | 7.97 | 7.72 | 7.86 | -0.38% | 0.67 | 2.94% |
| 2026-01-13 | 7.95 | 8.08 | 7.82 | 7.89 | -0.75% | 0.72 | 3.14% |
| 2026-01-12 | 7.84 | 7.97 | 7.74 | 7.95 | +1.66% | 0.69 | 3.03% |
| 2026-01-09 | 7.84 | 7.84 | 7.71 | 7.82 | +0.26% | 0.56 | 2.48% |
| 2026-01-08 | 7.74 | 7.86 | 7.70 | 7.80 | 0.00% | 0.42 | 1.88% |
| 2026-01-07 | 7.80 | 7.90 | 7.63 | 7.80 | -0.13% | 0.67 | 2.99% |
| 2026-01-06 | 7.70 | 7.85 | 7.64 | 7.81 | +1.69% | 0.62 | 2.76% |
| 2026-01-05 | 7.50 | 7.94 | 7.37 | 7.68 | -2.04% | 1.16 | 5.21% |
| 2025-12-31 | 7.86 | 7.86 | 7.57 | 7.84 | +0.90% | 0.52 | 2.32% |
| 2025-12-30 | 7.82 | 7.91 | 7.69 | 7.77 | -0.64% | 0.46 | 2.02% |
| 2025-12-29 | 7.89 | 7.95 | 7.74 | 7.82 | -0.89% | 0.46 | 2.02% |
| 2025-12-26 | 7.76 | 8.10 | 7.76 | 7.89 | +1.54% | 0.68 | 2.96% |
| 2025-12-25 | 7.70 | 7.79 | 7.60 | 7.77 | +1.04% | 0.43 | 1.92% |
| 2025-12-24 | 7.67 | 7.74 | 7.58 | 7.69 | +0.26% | 0.49 | 2.22% |
| 2025-12-23 | 7.80 | 7.80 | 7.58 | 7.67 | -2.04% | 0.54 | 2.43% |
| 2025-12-22 | 7.85 | 7.92 | 7.80 | 7.83 | -0.25% | 0.39 | 1.71% |
| 2025-12-19 | 7.70 | 7.87 | 7.66 | 7.85 | +1.82% | 0.47 | 2.06% |