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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.10 | 10.13 | 9.25 | 9.38 | -5.73% | 4.34 | 15.79% |
| 2025-09-16 | 10.85 | 10.85 | 9.95 | 9.95 | -9.95% | 5.10 | 17.32% |
| 2025-09-15 | 11.00 | 11.17 | 10.32 | 11.05 | +2.41% | 4.51 | 14.41% |
| 2025-09-12 | 9.84 | 10.79 | 9.84 | 10.79 | +9.99% | 3.53 | 11.73% |
| 2025-09-11 | 9.63 | 10.02 | 9.48 | 9.81 | +0.51% | 3.27 | 11.53% |
| 2025-09-10 | 9.76 | 10.35 | 9.59 | 9.76 | -0.51% | 4.57 | 16.10% |
| 2025-09-09 | 9.22 | 9.81 | 9.06 | 9.81 | +9.98% | 6.23 | 22.40% |
| 2025-09-08 | 8.27 | 8.92 | 8.20 | 8.92 | +9.99% | 1.51 | 5.86% |
| 2025-09-05 | 8.15 | 8.15 | 7.85 | 8.11 | +1.12% | 0.58 | 2.47% |
| 2025-09-04 | 7.99 | 8.17 | 7.88 | 8.02 | +0.50% | 0.81 | 3.48% |
| 2025-09-03 | 8.27 | 8.27 | 7.95 | 7.98 | -2.68% | 0.65 | 2.76% |
| 2025-09-02 | 8.39 | 8.39 | 8.03 | 8.20 | -1.68% | 0.85 | 3.59% |
| 2025-09-01 | 8.40 | 8.50 | 8.26 | 8.34 | +0.97% | 1.07 | 4.39% |
| 2025-08-29 | 8.37 | 8.38 | 8.18 | 8.26 | -1.08% | 0.81 | 3.38% |
| 2025-08-28 | 8.27 | 8.59 | 8.09 | 8.35 | +0.48% | 1.35 | 5.61% |
| 2025-08-27 | 8.98 | 9.02 | 8.30 | 8.31 | -6.52% | 1.96 | 7.87% |
| 2025-08-26 | 9.07 | 9.15 | 8.86 | 8.89 | -2.74% | 1.42 | 5.45% |
| 2025-08-25 | 8.57 | 9.25 | 8.48 | 9.14 | +6.53% | 1.93 | 7.41% |
| 2025-08-22 | 8.65 | 8.70 | 8.43 | 8.58 | +0.35% | 1.07 | 4.32% |
| 2025-08-21 | 8.56 | 8.80 | 8.40 | 8.55 | +2.27% | 1.55 | 6.20% |