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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.47 | 9.58 | 9.14 | 9.25 | -2.01% | 0.75 | 2.79% |
| 2025-11-19 | 9.64 | 9.71 | 9.34 | 9.44 | -1.97% | 1.11 | 4.05% |
| 2025-11-18 | 9.90 | 9.91 | 9.59 | 9.63 | -3.02% | 1.01 | 3.60% |
| 2025-11-17 | 9.87 | 9.98 | 9.72 | 9.93 | +0.61% | 1.06 | 3.72% |
| 2025-11-14 | 9.68 | 10.24 | 9.68 | 9.87 | +0.71% | 1.57 | 5.44% |
| 2025-11-13 | 9.75 | 10.13 | 9.55 | 9.80 | +1.34% | 1.68 | 5.88% |
| 2025-11-12 | 9.66 | 9.70 | 9.43 | 9.67 | +0.42% | 1.16 | 4.18% |
| 2025-11-11 | 9.56 | 9.74 | 9.42 | 9.63 | +1.26% | 1.34 | 4.79% |
| 2025-11-10 | 9.60 | 9.72 | 9.45 | 9.51 | +0.53% | 1.36 | 4.91% |
| 2025-11-07 | 9.18 | 9.58 | 9.15 | 9.46 | +3.05% | 1.60 | 5.85% |
| 2025-11-06 | 9.43 | 9.44 | 9.11 | 9.18 | -2.75% | 1.25 | 4.67% |
| 2025-11-05 | 9.30 | 9.50 | 9.16 | 9.44 | +2.50% | 1.52 | 5.60% |
| 2025-11-04 | 9.20 | 9.37 | 9.14 | 9.21 | +0.33% | 0.93 | 3.46% |
| 2025-11-03 | 9.20 | 9.24 | 9.08 | 9.18 | +0.22% | 1.08 | 4.05% |
| 2025-10-31 | 8.75 | 9.45 | 8.74 | 9.16 | +4.93% | 2.34 | 8.75% |
| 2025-10-30 | 8.90 | 9.09 | 8.70 | 8.73 | -3.64% | 1.37 | 5.35% |
| 2025-10-29 | 9.09 | 9.11 | 8.82 | 9.06 | -1.31% | 1.01 | 3.87% |
| 2025-10-28 | 9.14 | 9.42 | 9.02 | 9.18 | +0.22% | 1.30 | 4.85% |
| 2025-10-27 | 9.02 | 9.30 | 8.93 | 9.16 | +1.55% | 1.30 | 4.91% |
| 2025-10-24 | 9.16 | 9.18 | 8.98 | 9.02 | -1.64% | 0.99 | 3.76% |