天坛生物(600161)股票行情
天坛生物(600161)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 20.02 | 20.07 | 0.05 | 0.25% | 20.00 | 20.44 | 157942 | 31932.79 | 0.80% |
| 2025-07-31 | 20.33 | 20.02 | -0.32 | -1.57% | 19.98 | 20.55 | 178831 | 36131.37 | 0.90% |
| 2025-07-30 | 20.08 | 20.34 | 0.21 | 1.04% | 20.02 | 20.63 | 253696 | 51595.88 | 1.28% |
| 2025-07-29 | 20.02 | 20.13 | 0.06 | 0.30% | 19.88 | 20.18 | 141179 | 28260.46 | 0.71% |
| 2025-07-28 | 20.23 | 20.07 | -0.15 | -0.74% | 20.01 | 20.34 | 175563 | 35295.37 | 0.89% |
| 2025-07-25 | 20.65 | 20.22 | -0.47 | -2.27% | 20.18 | 20.66 | 233493 | 47595.43 | 1.18% |
| 2025-07-24 | 19.98 | 20.69 | 0.74 | 3.71% | 19.98 | 20.90 | 378798 | 77647.51 | 1.92% |
| 2025-07-23 | 19.93 | 19.95 | 0.01 | 0.05% | 19.90 | 20.25 | 219597 | 44181.41 | 1.11% |
| 2025-07-22 | 19.82 | 19.94 | 0.12 | 0.61% | 19.79 | 20.03 | 163590 | 32555.20 | 0.83% |
| 2025-07-21 | 19.89 | 19.82 | -0.07 | -0.35% | 19.75 | 19.91 | 119719 | 23713.64 | 0.61% |
| 2025-07-18 | 19.76 | 19.89 | 0.16 | 0.81% | 19.67 | 19.90 | 137310 | 27167.23 | 0.69% |
| 2025-07-17 | 19.71 | 19.73 | 0.02 | 0.10% | 19.58 | 19.81 | 115050 | 22634.29 | 0.58% |
| 2025-07-16 | 19.54 | 19.71 | 0.17 | 0.87% | 19.54 | 19.72 | 105675 | 20754.49 | 0.53% |
| 2025-07-15 | 19.82 | 19.54 | -0.28 | -1.41% | 19.46 | 19.85 | 126342 | 24787.20 | 0.64% |
| 2025-07-14 | 19.63 | 19.82 | 0.16 | 0.81% | 19.54 | 19.96 | 164879 | 32650.53 | 0.83% |
| 2025-07-11 | 19.69 | 19.66 | -0.04 | -0.20% | 19.60 | 19.70 | 129412 | 25436.52 | 0.65% |
| 2025-07-10 | 19.71 | 19.70 | 0.01 | 0.05% | 19.63 | 19.75 | 103403 | 20350.78 | 0.52% |
| 2025-07-09 | 19.71 | 19.69 | 0.02 | 0.10% | 19.67 | 19.92 | 158547 | 31381.97 | 0.80% |
| 2025-07-08 | 19.76 | 19.67 | -0.12 | -0.61% | 19.51 | 19.80 | 179420 | 35223.78 | 0.91% |
| 2025-07-07 | 19.51 | 19.79 | 0.39 | 2.01% | 19.51 | 20.21 | 306138 | 61057.96 | 1.55% |
| 2025-07-04 | 19.40 | 19.40 | -0.12 | -0.61% | 19.34 | 19.55 | 109492 | 21261.42 | 0.55% |
| 2025-07-03 | 19.23 | 19.52 | 0.31 | 1.61% | 19.20 | 19.72 | 277302 | 54232.07 | 1.40% |
| 2025-07-02 | 19.23 | 19.21 | -0.02 | -0.10% | 19.15 | 19.27 | 79201 | 15205.70 | 0.40% |
| 2025-07-01 | 19.23 | 19.23 | 0.04 | 0.21% | 19.13 | 19.25 | 73404 | 14100.22 | 0.37% |
| 2025-06-30 | 19.18 | 19.19 | 0.01 | 0.05% | 19.13 | 19.24 | 77711 | 14912.34 | 0.39% |
| 2025-06-27 | 19.29 | 19.18 | -0.12 | -0.62% | 19.18 | 19.32 | 91883 | 17670.33 | 0.46% |
| 2025-06-26 | 19.26 | 19.30 | 0.05 | 0.26% | 19.19 | 19.32 | 97846 | 18855.18 | 0.49% |
| 2025-06-25 | 19.29 | 19.25 | -0.03 | -0.16% | 19.10 | 19.32 | 120806 | 23164.86 | 0.61% |
| 2025-06-24 | 19.07 | 19.28 | 0.21 | 1.10% | 19.07 | 19.32 | 106602 | 20463.11 | 0.54% |
| 2025-06-23 | 19.04 | 19.07 | -0.07 | -0.37% | 18.88 | 19.13 | 123003 | 23365.49 | 0.62% |
| 2025-06-20 | 19.07 | 19.14 | 0.10 | 0.53% | 19.04 | 19.15 | 65647 | 12544.31 | 0.33% |
| 2025-06-19 | 19.14 | 19.14 | 0.00 | 0.00% | 19.03 | 19.22 | 103062 | 19691.67 | 0.52% |
| 2025-06-18 | 19.28 | 19.14 | -0.19 | -0.98% | 19.13 | 19.33 | 99367 | 19078.47 | 0.50% |
| 2025-06-17 | 19.34 | 19.33 | 0.01 | 0.05% | 19.27 | 19.49 | 94177 | 18231.41 | 0.48% |
| 2025-06-16 | 19.32 | 19.32 | -0.11 | -0.57% | 19.24 | 19.44 | 116586 | 22521.42 | 0.59% |
| 2025-06-13 | 19.81 | 19.43 | -0.36 | -1.82% | 19.38 | 19.83 | 184038 | 35930.11 | 0.93% |
| 2025-06-12 | 19.78 | 19.79 | -0.02 | -0.10% | 19.68 | 19.98 | 193129 | 38249.14 | 0.98% |
| 2025-06-11 | 19.96 | 19.81 | -0.28 | -1.39% | 19.78 | 20.04 | 201035 | 39995.01 | 1.02% |
| 2025-06-10 | 20.23 | 20.09 | -0.12 | -0.59% | 19.54 | 20.56 | 436251 | 87173.93 | 2.21% |
| 2025-06-09 | 20.16 | 20.21 | 0.06 | 0.30% | 19.85 | 20.41 | 367847 | 73775.29 | 1.86% |
| 2025-06-06 | 19.80 | 20.15 | 0.91 | 4.73% | 19.40 | 20.47 | 632051 | 126418.73 | 3.20% |
| 2025-06-05 | 19.32 | 19.24 | -0.06 | -0.31% | 19.14 | 19.34 | 125063 | 24024.22 | 0.63% |
| 2025-06-04 | 19.30 | 19.30 | 0.01 | 0.05% | 19.17 | 19.33 | 133799 | 25786.40 | 0.68% |
| 2025-06-03 | 19.10 | 19.29 | 0.16 | 0.84% | 19.08 | 19.42 | 188259 | 36280.57 | 0.95% |
| 2025-05-30 | 19.20 | 19.13 | -0.10 | -0.52% | 19.11 | 19.39 | 165853 | 31918.62 | 0.84% |
| 2025-05-29 | 19.00 | 19.23 | 0.24 | 1.26% | 18.91 | 19.30 | 176819 | 33833.97 | 0.89% |
| 2025-05-28 | 19.03 | 18.99 | -0.03 | -0.16% | 18.91 | 19.09 | 86919 | 16525.31 | 0.44% |
| 2025-05-27 | 19.04 | 19.02 | 0.02 | 0.11% | 18.99 | 19.10 | 77528 | 14761.36 | 0.39% |
| 2025-05-26 | 18.98 | 19.00 | 0.02 | 0.11% | 18.89 | 19.08 | 119710 | 22739.08 | 0.61% |
| 2025-05-23 | 19.07 | 18.98 | -0.08 | -0.42% | 18.98 | 19.18 | 137700 | 26259.54 | 0.70% |
| 2025-05-22 | 19.23 | 19.06 | -0.17 | -0.88% | 19.03 | 19.23 | 153015 | 29221.76 | 0.77% |
| 2025-05-21 | 19.16 | 19.23 | 0.08 | 0.42% | 19.12 | 19.38 | 216895 | 41740.77 | 1.10% |
| 2025-05-20 | 19.10 | 19.15 | 0.05 | 0.26% | 19.10 | 19.20 | 112655 | 21578.17 | 0.57% |
| 2025-05-19 | 19.11 | 19.10 | -0.04 | -0.21% | 19.06 | 19.18 | 79407 | 15178.27 | 0.40% |
| 2025-05-16 | 19.04 | 19.14 | 0.07 | 0.37% | 18.97 | 19.14 | 101854 | 19412.30 | 0.52% |
| 2025-05-15 | 19.10 | 19.07 | -0.06 | -0.31% | 19.02 | 19.13 | 92218 | 17591.74 | 0.47% |
| 2025-05-14 | 19.28 | 19.13 | -0.08 | -0.42% | 19.06 | 19.29 | 165640 | 31673.45 | 0.84% |
| 2025-05-13 | 19.18 | 19.21 | 0.05 | 0.26% | 19.11 | 19.25 | 152589 | 29283.51 | 0.77% |
| 2025-05-12 | 19.05 | 19.16 | 0.08 | 0.42% | 18.97 | 19.16 | 122498 | 23394.43 | 0.62% |
| 2025-05-09 | 19.22 | 19.08 | -0.18 | -0.93% | 19.04 | 19.26 | 143186 | 27378.83 | 0.72% |
| 2025-05-08 | 19.27 | 19.26 | -0.01 | -0.05% | 19.15 | 19.30 | 134936 | 25968.66 | 0.68% |
| 2025-05-07 | 19.27 | 19.27 | 0.06 | 0.31% | 19.14 | 19.37 | 177634 | 34162.86 | 0.90% |
| 2025-05-06 | 19.19 | 19.21 | 0.12 | 0.63% | 19.06 | 19.25 | 202356 | 38765.30 | 1.02% |
| 2025-04-30 | 19.11 | 19.09 | -0.01 | -0.05% | 19.07 | 19.24 | 140129 | 26825.16 | 0.71% |
| 2025-04-29 | 19.06 | 19.10 | 0.04 | 0.21% | 18.97 | 19.19 | 125228 | 23927.35 | 0.63% |
| 2025-04-28 | 19.36 | 19.06 | -0.43 | -2.21% | 18.98 | 19.47 | 278299 | 53427.04 | 1.41% |
| 2025-04-25 | 19.95 | 19.49 | -0.65 | -3.23% | 19.33 | 19.95 | 428657 | 83719.67 | 2.17% |
| 2025-04-24 | 20.12 | 20.14 | 0.01 | 0.05% | 20.02 | 20.28 | 184102 | 37050.29 | 0.93% |
| 2025-04-23 | 20.46 | 20.13 | -0.34 | -1.66% | 20.12 | 20.55 | 218561 | 44275.86 | 1.11% |
| 2025-04-22 | 20.82 | 20.47 | -0.38 | -1.82% | 20.40 | 20.98 | 270792 | 55746.11 | 1.37% |
| 2025-04-21 | 20.58 | 20.85 | 0.17 | 0.82% | 20.48 | 20.91 | 161078 | 33393.96 | 0.81% |
| 2025-04-18 | 20.76 | 20.68 | -0.14 | -0.67% | 20.48 | 20.89 | 193365 | 39890.63 | 0.98% |
| 2025-04-17 | 20.85 | 20.82 | -0.21 | -1.00% | 20.68 | 21.38 | 263681 | 55041.96 | 1.33% |
| 2025-04-16 | 20.90 | 21.03 | -0.85 | -3.88% | 20.61 | 21.25 | 443092 | 92945.65 | 2.24% |
| 2025-04-15 | 22.12 | 21.88 | -0.23 | -1.04% | 21.61 | 22.19 | 256058 | 55869.34 | 1.29% |
| 2025-04-14 | 22.12 | 22.11 | -0.36 | -1.60% | 21.94 | 22.46 | 355393 | 78705.05 | 1.80% |
| 2025-04-11 | 22.58 | 22.47 | -0.19 | -0.84% | 22.34 | 23.22 | 420410 | 95351.55 | 2.13% |
| 2025-04-10 | 22.60 | 22.66 | -0.51 | -2.20% | 22.30 | 23.33 | 553078 | 126251.62 | 2.80% |
| 2025-04-09 | 23.13 | 23.17 | 0.03 | 0.13% | 22.47 | 23.61 | 589199 | 135943.47 | 2.98% |
| 2025-04-08 | 22.01 | 23.14 | 1.12 | 5.09% | 21.75 | 23.17 | 920378 | 208555.02 | 4.65% |
上证大盘股票行情在线 K线走势图
