天域生物(603717)股票行情
天域生物(603717)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 |
|---|
| 2025-06-13 | 7.13 | 6.91 | -0.24 | -3.36% | 6.90 | 7.14 | 94000 | 6571.94 | 3.24% |
| 2025-06-12 | 7.16 | 7.15 | -0.02 | -0.28% | 7.06 | 7.19 | 72926 | 5195.63 | 2.51% |
| 2025-06-11 | 7.16 | 7.17 | 0.01 | 0.14% | 7.11 | 7.30 | 88118 | 6353.12 | 3.04% |
| 2025-06-10 | 7.25 | 7.16 | -0.12 | -1.65% | 7.00 | 7.33 | 111815 | 8013.38 | 3.85% |
| 2025-06-09 | 7.11 | 7.28 | 0.19 | 2.68% | 7.07 | 7.30 | 99421 | 7188.21 | 3.43% |
| 2025-06-06 | 7.03 | 7.09 | 0.06 | 0.85% | 7.00 | 7.10 | 60017 | 4241.02 | 2.07% |
| 2025-06-05 | 7.08 | 7.03 | -0.04 | -0.57% | 6.97 | 7.11 | 71215 | 4999.76 | 2.45% |
| 2025-06-04 | 6.95 | 7.07 | 0.13 | 1.87% | 6.90 | 7.14 | 86678 | 6102.48 | 2.99% |
| 2025-06-03 | 6.84 | 6.94 | 0.01 | 0.14% | 6.82 | 7.06 | 82244 | 5717.73 | 2.83% |
| 2025-05-30 | 6.91 | 6.93 | -0.01 | -0.14% | 6.88 | 7.05 | 109632 | 7627.47 | 3.78% |
| 2025-05-29 | 6.85 | 6.94 | 0.07 | 1.02% | 6.81 | 7.02 | 86068 | 5979.15 | 2.97% |
| 2025-05-28 | 7.02 | 6.87 | -0.15 | -2.14% | 6.83 | 7.07 | 69305 | 4796.46 | 2.39% |
| 2025-05-27 | 6.99 | 7.02 | 0.02 | 0.29% | 6.91 | 7.05 | 60288 | 4217.17 | 2.08% |
| 2025-05-26 | 6.91 | 7.00 | 0.09 | 1.30% | 6.87 | 7.00 | 70125 | 4864.41 | 2.42% |
| 2025-05-23 | 7.02 | 6.91 | -0.14 | -1.99% | 6.90 | 7.09 | 60418 | 4226.64 | 2.08% |
| 2025-05-22 | 7.19 | 7.05 | -0.19 | -2.62% | 7.04 | 7.26 | 82345 | 5867.48 | 2.84% |
| 2025-05-21 | 7.48 | 7.24 | -0.14 | -1.90% | 7.18 | 7.48 | 82452 | 5988.18 | 2.84% |
| 2025-05-20 | 7.27 | 7.38 | 0.11 | 1.51% | 7.22 | 7.39 | 76031 | 5568.42 | 2.62% |
| 2025-05-19 | 7.23 | 7.27 | 0.08 | 1.11% | 7.18 | 7.34 | 70184 | 5098.00 | 2.42% |
| 2025-05-16 | 7.24 | 7.19 | -0.04 | -0.55% | 7.16 | 7.24 | 41397 | 2980.15 | 1.43% |
| 2025-05-15 | 7.20 | 7.23 | 0.02 | 0.28% | 7.12 | 7.27 | 59345 | 4275.99 | 2.05% |
| 2025-05-14 | 7.30 | 7.21 | -0.09 | -1.23% | 7.18 | 7.30 | 64753 | 4674.44 | 2.23% |
| 2025-05-13 | 7.41 | 7.30 | -0.09 | -1.22% | 7.25 | 7.52 | 97993 | 7193.67 | 3.38% |
| 2025-05-12 | 7.28 | 7.39 | 0.14 | 1.93% | 7.28 | 7.65 | 178768 | 13272.13 | 6.16% |
| 2025-05-09 | 7.32 | 7.25 | -0.06 | -0.82% | 7.21 | 7.35 | 73689 | 5352.08 | 2.54% |
| 2025-05-08 | 7.23 | 7.31 | 0.04 | 0.55% | 7.18 | 7.32 | 95715 | 6962.08 | 3.30% |
| 2025-05-07 | 7.19 | 7.27 | 0.14 | 1.96% | 7.11 | 7.33 | 124903 | 9045.54 | 4.30% |
| 2025-05-06 | 7.08 | 7.13 | 0.15 | 2.15% | 7.05 | 7.16 | 99193 | 7046.60 | 3.42% |
| 2025-04-30 | 6.98 | 6.98 | 0.00 | 0.00% | 6.97 | 7.18 | 127520 | 9025.24 | 4.40% |
| 2025-04-29 | 6.69 | 6.98 | 0.23 | 3.41% | 6.69 | 7.20 | 131941 | 9263.42 | 4.55% |
| 2025-04-28 | 6.79 | 6.75 | -0.05 | -0.74% | 6.55 | 6.82 | 82082 | 5484.37 | 2.83% |
| 2025-04-25 | 6.70 | 6.80 | 0.09 | 1.34% | 6.63 | 6.83 | 65243 | 4406.90 | 2.25% |
| 2025-04-24 | 6.83 | 6.71 | -0.10 | -1.47% | 6.68 | 6.93 | 75313 | 5090.61 | 2.60% |
| 2025-04-23 | 6.92 | 6.81 | -0.11 | -1.59% | 6.80 | 6.98 | 97676 | 6711.29 | 3.37% |
| 2025-04-22 | 6.93 | 6.92 | -0.03 | -0.43% | 6.85 | 7.02 | 91822 | 6366.59 | 3.16% |
| 2025-04-21 | 6.87 | 6.95 | 0.07 | 1.02% | 6.73 | 6.97 | 78341 | 5387.77 | 2.70% |
| 2025-04-18 | 6.87 | 6.88 | -0.02 | -0.29% | 6.77 | 6.91 | 68971 | 4712.75 | 2.38% |
| 2025-04-17 | 6.93 | 6.90 | -0.04 | -0.58% | 6.83 | 6.99 | 83617 | 5794.91 | 2.88% |
| 2025-04-16 | 7.14 | 6.94 | -0.24 | -3.34% | 6.75 | 7.16 | 149946 | 10371.20 | 5.17% |
| 2025-04-15 | 7.32 | 7.18 | -0.11 | -1.51% | 7.14 | 7.36 | 117654 | 8505.36 | 4.05% |
| 2025-04-14 | 7.21 | 7.29 | 0.06 | 0.83% | 7.20 | 7.39 | 128407 | 9392.11 | 4.43% |
| 2025-04-11 | 7.40 | 7.23 | -0.33 | -4.37% | 7.23 | 7.49 | 204238 | 14975.33 | 7.04% |
| 2025-04-10 | 7.00 | 7.56 | 0.29 | 3.99% | 6.96 | 7.68 | 300359 | 22218.37 | 10.35% |
| 2025-04-09 | 7.18 | 7.27 | 0.05 | 0.69% | 7.01 | 7.59 | 292842 | 21403.39 | 10.09% |
| 2025-04-08 | 6.70 | 7.22 | 0.32 | 4.64% | 6.47 | 7.35 | 283068 | 19826.20 | 9.76% |
| 2025-04-07 | 7.20 | 6.90 | -0.77 | -10.04% | 6.90 | 7.49 | 167840 | 11841.82 | 5.78% |
| 2025-04-03 | 7.38 | 7.67 | 0.22 | 2.95% | 7.31 | 7.76 | 138049 | 10488.52 | 4.76% |
| 2025-04-02 | 7.42 | 7.45 | 0.07 | 0.95% | 7.33 | 7.56 | 95657 | 7109.73 | 3.30% |
| 2025-04-01 | 7.27 | 7.38 | 0.14 | 1.93% | 7.27 | 7.51 | 130230 | 9649.24 | 4.49% |
| 2025-03-31 | 7.40 | 7.24 | -0.25 | -3.34% | 7.12 | 7.45 | 146756 | 10625.24 | 5.06% |
| 2025-03-28 | 7.75 | 7.49 | -0.16 | -2.09% | 7.47 | 7.87 | 129925 | 9850.17 | 4.48% |
| 2025-03-27 | 7.72 | 7.65 | -0.07 | -0.91% | 7.49 | 7.78 | 172322 | 13160.13 | 5.94% |
| 2025-03-26 | 7.50 | 7.72 | 0.21 | 2.80% | 7.46 | 8.09 | 289400 | 22685.15 | 9.97% |
| 2025-03-25 | 7.88 | 7.51 | -0.30 | -3.84% | 7.30 | 7.88 | 245132 | 18421.40 | 8.45% |
| 2025-03-24 | 8.42 | 7.81 | -0.74 | -8.65% | 7.71 | 8.58 | 373634 | 30341.01 | 12.88% |
| 2025-03-21 | 9.00 | 8.55 | -0.95 | -10.00% | 8.55 | 9.32 | 379905 | 33608.94 | 13.09% |
| 2025-03-20 | 9.20 | 9.50 | 0.50 | 5.56% | 9.10 | 9.90 | 485097 | 46393.42 | 16.72% |
| 2025-03-19 | 8.87 | 9.00 | 0.24 | 2.74% | 8.72 | 9.44 | 279224 | 25182.23 | 9.62% |
| 2025-03-18 | 8.81 | 8.76 | -0.04 | -0.45% | 8.56 | 8.91 | 174487 | 15192.03 | 6.01% |
| 2025-03-17 | 8.70 | 8.80 | 0.24 | 2.80% | 8.56 | 9.11 | 236877 | 20879.50 | 8.16% |
| 2025-03-14 | 8.58 | 8.56 | 0.03 | 0.35% | 8.50 | 8.76 | 190403 | 16410.06 | 6.56% |
| 2025-03-13 | 8.62 | 8.53 | -0.10 | -1.16% | 8.42 | 8.86 | 230963 | 19920.02 | 7.96% |
| 2025-03-12 | 8.98 | 8.63 | -0.17 | -1.93% | 8.49 | 9.00 | 380272 | 33038.80 | 13.11% |
| 2025-03-11 | 7.91 | 8.80 | 0.80 | 10.00% | 7.81 | 8.80 | 329059 | 27669.52 | 11.34% |
| 2025-03-10 | 7.60 | 8.00 | 0.42 | 5.54% | 7.60 | 8.01 | 199310 | 15588.31 | 6.87% |
| 2025-03-07 | 7.77 | 7.58 | -0.18 | -2.32% | 7.52 | 7.79 | 128303 | 9768.37 | 4.42% |
| 2025-03-06 | 7.27 | 7.76 | 0.46 | 6.30% | 7.26 | 7.90 | 235559 | 17998.45 | 8.12% |
| 2025-03-05 | 7.42 | 7.30 | -0.07 | -0.95% | 7.17 | 7.45 | 88612 | 6434.03 | 3.05% |
| 2025-03-04 | 7.28 | 7.37 | 0.12 | 1.66% | 7.21 | 7.37 | 82024 | 5978.91 | 2.83% |
| 2025-03-03 | 7.20 | 7.25 | 0.05 | 0.69% | 7.16 | 7.39 | 98743 | 7195.25 | 3.40% |
| 2025-02-28 | 7.67 | 7.20 | -0.44 | -5.76% | 7.18 | 7.69 | 155726 | 11507.40 | 5.37% |
| 2025-02-27 | 7.58 | 7.64 | 0.06 | 0.79% | 7.46 | 7.75 | 172773 | 13139.66 | 5.95% |
| 2025-02-26 | 7.79 | 7.58 | -0.15 | -1.94% | 7.50 | 7.80 | 194824 | 14784.04 | 6.71% |
| 2025-02-25 | 7.88 | 7.73 | -0.26 | -3.25% | 7.72 | 7.96 | 170668 | 13320.09 | 5.88% |
| 2025-02-24 | 8.11 | 7.99 | -0.06 | -0.75% | 7.93 | 8.25 | 178277 | 14309.96 | 6.14% |
| 2025-02-21 | 8.08 | 8.05 | -0.01 | -0.12% | 7.88 | 8.10 | 186527 | 14926.71 | 6.43% |
| 2025-02-20 | 8.27 | 8.06 | -0.21 | -2.54% | 8.00 | 8.27 | 244524 | 19789.95 | 8.43% |
| 2025-02-19 | 8.23 | 8.27 | 0.00 | 0.00% | 8.11 | 8.35 | 210958 | 17335.81 | 7.27% |
| 2025-02-18 | 8.60 | 8.27 | -0.21 | -2.48% | 8.20 | 8.74 | 338671 | 28552.22 | 11.67% |
| 2025-02-17 | 7.74 | 8.48 | 0.77 | 9.99% | 7.67 | 8.48 | 154588 | 12597.40 | 5.33% |
上证大盘股票行情在线 K线走势图
