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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.62 | 7.81 | 7.62 | 7.71 | +0.13% | 0.52 | 2.30% |
| 2025-12-17 | 7.95 | 7.98 | 7.51 | 7.70 | +0.26% | 0.67 | 2.99% |
| 2025-12-16 | 7.85 | 7.85 | 7.62 | 7.68 | -1.79% | 0.44 | 1.97% |
| 2025-12-15 | 7.80 | 7.95 | 7.69 | 7.82 | +0.26% | 0.47 | 2.08% |
| 2025-12-12 | 7.88 | 8.14 | 7.75 | 7.80 | -0.26% | 0.76 | 3.30% |
| 2025-12-11 | 7.92 | 7.95 | 7.71 | 7.82 | -1.26% | 0.68 | 2.99% |
| 2025-12-10 | 8.03 | 8.14 | 7.87 | 7.92 | -1.74% | 0.60 | 2.61% |
| 2025-12-09 | 8.22 | 8.23 | 8.04 | 8.06 | -2.42% | 0.59 | 2.52% |
| 2025-12-08 | 8.25 | 8.31 | 8.15 | 8.26 | +0.73% | 0.45 | 1.90% |
| 2025-12-05 | 8.08 | 8.23 | 8.00 | 8.20 | +1.49% | 0.48 | 2.02% |
| 2025-12-04 | 8.34 | 8.41 | 8.03 | 8.08 | -3.12% | 0.59 | 2.48% |
| 2025-12-03 | 8.55 | 8.66 | 8.30 | 8.34 | -2.68% | 0.61 | 2.50% |
| 2025-12-02 | 8.74 | 8.79 | 8.52 | 8.57 | -1.83% | 0.45 | 1.80% |
| 2025-12-01 | 8.89 | 8.94 | 8.70 | 8.73 | -1.36% | 0.48 | 1.88% |
| 2025-11-28 | 8.59 | 8.88 | 8.56 | 8.85 | +1.96% | 0.48 | 1.88% |
| 2025-11-27 | 8.35 | 8.80 | 8.32 | 8.68 | +3.95% | 0.84 | 3.34% |
| 2025-11-26 | 8.60 | 8.64 | 8.32 | 8.35 | -2.91% | 0.74 | 3.01% |
| 2025-11-25 | 8.43 | 8.65 | 8.38 | 8.60 | +2.63% | 0.68 | 2.74% |
| 2025-11-24 | 8.42 | 8.55 | 8.26 | 8.38 | -0.71% | 0.86 | 3.54% |
| 2025-11-21 | 9.17 | 9.28 | 8.33 | 8.44 | -8.76% | 1.80 | 7.22% |