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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.00 | 9.52 | 9.00 | 9.17 | +2.12% | 1.40 | 5.26% |
| 2025-10-22 | 8.93 | 9.14 | 8.80 | 8.98 | +0.56% | 1.05 | 4.03% |
| 2025-10-21 | 8.78 | 8.93 | 8.71 | 8.93 | +1.94% | 0.72 | 2.81% |
| 2025-10-20 | 8.66 | 9.00 | 8.65 | 8.76 | +1.15% | 0.62 | 2.46% |
| 2025-10-17 | 8.74 | 8.89 | 8.66 | 8.66 | -1.37% | 0.75 | 2.94% |
| 2025-10-16 | 8.95 | 8.96 | 8.72 | 8.78 | -1.01% | 0.65 | 2.55% |
| 2025-10-15 | 8.76 | 8.88 | 8.73 | 8.87 | +1.03% | 0.73 | 2.84% |
| 2025-10-14 | 9.12 | 9.12 | 8.74 | 8.78 | -3.52% | 1.28 | 4.95% |
| 2025-10-13 | 8.62 | 9.17 | 8.51 | 9.10 | +1.22% | 1.36 | 5.25% |
| 2025-10-10 | 8.91 | 9.07 | 8.82 | 8.99 | +1.47% | 1.00 | 3.83% |
| 2025-10-09 | 8.84 | 8.91 | 8.52 | 8.86 | 0.00% | 1.24 | 4.91% |
| 2025-09-30 | 8.85 | 9.10 | 8.83 | 8.86 | -0.11% | 1.16 | 4.47% |
| 2025-09-29 | 8.71 | 8.90 | 8.51 | 8.87 | +1.49% | 0.94 | 3.69% |
| 2025-09-26 | 8.73 | 8.97 | 8.63 | 8.74 | +0.11% | 0.83 | 3.25% |
| 2025-09-25 | 8.90 | 8.95 | 8.69 | 8.73 | -1.69% | 0.94 | 3.68% |
| 2025-09-24 | 8.82 | 9.08 | 8.72 | 8.88 | +0.79% | 1.31 | 5.03% |
| 2025-09-23 | 9.13 | 9.13 | 8.61 | 8.81 | -2.87% | 1.35 | 5.29% |
| 2025-09-22 | 9.06 | 9.09 | 8.91 | 9.07 | +1.00% | 0.92 | 3.49% |
| 2025-09-19 | 9.20 | 9.26 | 8.98 | 8.98 | -2.39% | 1.65 | 6.26% |
| 2025-09-18 | 9.25 | 9.35 | 9.06 | 9.20 | -1.92% | 2.95 | 11.07% |