天坛生物 (600161) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	12.51	12.15	-0.55	-4.33%	12.13	12.60	307583	37872	1.56%
2026-08-20	12.45	12.70	0.43	3.50%	12.43	12.95	371758	47675	1.88%
2026-08-19	12.41	12.27	-0.09	-0.73%	12.18	12.45	105145	12895	0.53%
2026-08-18	12.45	12.36	-0.08	-0.64%	12.30	12.54	97419	12070	0.49%
2026-08-17	12.48	12.44	-0.10	-0.80%	12.25	12.55	118471	14678	0.60%
2026-08-14	12.70	12.54	-0.23	-1.80%	12.50	12.82	145789	18392	0.74%
2026-08-13	12.65	12.77	0.13	1.03%	12.48	12.94	196739	25075	0.99%
2026-08-12	12.72	12.64	-0.07	-0.55%	12.60	12.92	133852	17039	0.68%
2026-08-11	12.78	12.71	-0.07	-0.55%	12.68	12.88	130876	16720	0.66%
2026-08-10	12.47	12.78	0.29	2.32%	12.47	12.97	215468	27501	1.09%
2026-08-07	12.29	12.49	0.24	1.96%	12.12	12.50	160865	19838	0.81%
2026-08-06	12.53	12.25	-0.28	-2.23%	12.15	12.55	185428	22797	0.94%
2026-08-05	12.75	12.53	-0.25	-1.96%	12.46	12.82	179755	22585	0.91%
2026-08-04	12.98	12.78	-0.15	-1.16%	12.77	13.00	98597	12662	0.50%
2026-08-03	12.76	12.93	0.10	0.78%	12.76	12.98	87107	11249	0.44%
2026-07-31	12.71	12.83	0.00	0.00%	12.65	12.83	124984	15922	0.63%
2026-07-30	12.47	12.83	0.27	2.15%	12.47	12.87	159806	20379	0.81%
2026-07-29	12.28	12.56	0.29	2.36%	12.26	12.64	157199	19677	0.79%
2026-07-28	12.28	12.27	-0.02	-0.16%	12.10	12.32	110774	13502	0.56%
2026-07-27	12.10	12.29	0.24	1.99%	12.02	12.32	104436	12780	0.53%
2026-07-24	12.35	12.05	-0.32	-2.59%	12.03	12.52	98769	12049	0.50%
2026-07-23	12.51	12.42	-0.14	-1.11%	12.36	12.59	121030	15057	0.61%
2026-07-22	12.54	12.56	0.07	0.56%	12.30	12.59	201647	25136	1.02%
2026-07-21	12.80	12.49	-0.35	-2.73%	12.48	13.02	226325	28845	1.14%
2026-07-20	12.55	12.84	0.32	2.56%	12.39	12.85	224467	28352	1.14%
2026-07-17	12.89	12.52	-0.43	-3.32%	12.52	13.00	210652	26743	1.07%
2026-07-16	12.55	12.95	0.36	2.86%	12.46	13.00	269100	34389	1.36%
2026-07-15	12.15	12.59	0.27	2.19%	12.12	12.72	248578	31197	1.26%
2026-07-14	12.12	12.32	0.24	1.99%	12.00	12.43	192332	23637	0.97%
2026-07-13	12.14	12.08	0.00	0.00%	12.00	12.25	137257	16605	0.69%
2026-07-10	11.82	12.08	0.27	2.29%	11.63	12.20	175097	21053	0.89%
2026-07-09	11.80	11.81	-0.05	-0.42%	11.65	12.01	98228	11603	0.50%
2026-07-08	11.89	11.86	0.02	0.17%	11.74	12.05	97314	11544	0.49%
2026-07-07	12.31	11.84	-0.52	-4.21%	11.82	12.32	136033	16329	0.69%
2026-07-06	12.15	12.36	0.18	1.48%	12.08	12.45	170967	21068	0.86%
2026-07-03	12.00	12.18	0.15	1.25%	11.98	12.25	173909	21102	0.88%
2026-07-02	11.96	12.03	0.08	0.67%	11.86	12.18	193040	23202	0.98%
2026-07-01	11.58	11.95	0.37	3.20%	11.40	12.02	180266	21342	0.91%
2026-06-30	11.82	11.58	-0.24	-2.03%	11.42	11.83	134046	15523	0.68%
2026-06-29	11.41	11.82	0.41	3.59%	11.12	11.88	211627	24635	1.07%
2026-06-26	11.77	11.41	-0.40	-3.39%	11.40	11.84	124973	14393	0.63%
2026-06-25	11.88	11.81	-0.16	-1.34%	11.58	11.92	135500	15926	0.69%
2026-06-24	12.27	11.97	-0.27	-2.21%	11.97	12.46	134587	16427	0.68%
2026-06-23	12.01	12.24	0.18	1.49%	11.96	12.52	170494	20992	0.86%
2026-06-22	12.30	12.06	-0.25	-2.03%	11.78	12.30	192864	23017	0.98%
2026-06-18	12.30	12.31	-0.01	-0.08%	12.18	12.55	110487	13652	0.56%
2026-06-17	12.49	12.32	-0.14	-1.12%	12.28	12.50	98269	12143	0.50%
2026-06-16	12.71	12.46	-0.25	-1.97%	12.46	12.72	102120	12821	0.52%
2026-06-15	12.66	12.71	-0.16	-1.24%	12.54	13.08	214362	27376	1.08%
2026-06-12	12.37	12.87	0.51	4.13%	12.12	12.87	358234	44764	1.81%
2026-06-11	12.72	12.36	-0.47	-3.66%	12.34	12.82	161806	20196	0.82%
2026-06-10	12.76	12.83	0.05	0.39%	12.67	13.04	113486	14573	0.57%
2026-06-09	12.78	12.78	0.09	0.71%	12.68	12.97	86647	11124	0.44%
2026-06-08	12.83	12.69	-0.28	-2.16%	12.64	12.95	85992	10964	0.43%
2026-06-05	12.95	12.97	0.09	0.70%	12.83	13.10	94361	12249	0.48%
2026-06-04	13.13	12.88	-0.25	-1.90%	12.79	13.18	112470	14521	0.57%
2026-06-03	13.21	13.13	-0.12	-0.91%	13.03	13.23	85182	11170	0.43%
2026-06-02	13.42	13.25	-0.22	-1.63%	13.23	13.49	83510	11137	0.42%
2026-06-01	13.56	13.47	-0.08	-0.59%	13.28	13.56	111018	14883	0.56%
2026-05-29	13.08	13.55	0.48	3.67%	13.08	13.74	202597	27422	1.02%
2026-05-28	13.11	13.07	-0.07	-0.53%	13.01	13.26	55339	7265	0.28%
2026-05-27	13.27	13.14	-0.13	-0.98%	13.01	13.31	79096	10383	0.40%
2026-05-26	13.31	13.27	-0.12	-0.90%	13.16	13.43	79017	10485	0.40%
2026-05-25	13.21	13.39	0.14	1.06%	13.20	13.57	97929	13122	0.50%
2026-05-22	13.47	13.25	-0.39	-2.86%	13.21	13.47	109757	14574	0.56%
2026-05-21	13.22	13.64	0.43	3.26%	13.15	13.95	199148	26872	1.01%
2026-05-20	13.49	13.21	-0.28	-2.08%	13.19	13.50	80700	10709	0.41%
2026-05-19	13.48	13.49	-0.03	-0.22%	13.43	13.65	67956	9187	0.34%
2026-05-18	13.78	13.52	-0.26	-1.89%	13.44	13.78	110806	14991	0.56%
2026-05-15	14.06	13.78	-0.28	-1.99%	13.78	14.13	114088	15867	0.58%
2026-05-14	14.17	14.06	-0.10	-0.71%	14.05	14.30	94997	13425	0.48%
2026-05-13	14.35	14.16	-0.18	-1.26%	14.14	14.40	89099	12660	0.45%