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
2025-12-16	16.35	16.18	-0.07	-0.43%	16.16	16.44	90001	14633	0.46%
2025-12-15	16.29	16.25	-0.09	-0.55%	16.14	16.34	95374	15474	0.48%
2025-12-12	16.67	16.34	-0.33	-1.98%	16.28	16.70	264983	43384	1.34%
2025-12-11	17.01	16.67	-0.33	-1.94%	16.65	17.03	125806	21098	0.64%
2025-12-10	16.99	17.00	0.00	0.00%	16.90	17.06	64100	10883	0.32%
2025-12-09	17.15	17.00	-0.14	-0.82%	17.00	17.27	75271	12874	0.38%
2025-12-08	17.12	17.14	0.04	0.23%	17.09	17.18	54549	9355	0.28%
2025-12-05	17.00	17.10	0.10	0.59%	16.86	17.11	73446	12476	0.37%
2025-12-04	17.16	17.00	-0.16	-0.93%	16.99	17.17	63527	10821	0.32%
2025-12-03	17.11	17.16	0.03	0.18%	16.99	17.20	83450	14251	0.42%
2025-12-02	17.36	17.13	-0.26	-1.50%	17.11	17.38	89391	15352	0.45%
2025-12-01	17.28	17.39	0.10	0.58%	17.22	17.43	71654	12437	0.36%
2025-11-28	17.43	17.29	-0.15	-0.86%	17.18	17.44	85245	14715	0.43%
2025-11-27	17.57	17.44	-0.17	-0.97%	17.42	17.60	63269	11061	0.32%
2025-11-26	17.66	17.61	-0.08	-0.45%	17.61	17.75	53231	9406	0.27%
2025-11-25	17.64	17.69	0.03	0.17%	17.51	17.75	60248	10653	0.30%
2025-11-24	17.70	17.66	0.05	0.28%	17.47	17.71	87675	15411	0.44%
2025-11-21	18.00	17.61	-0.41	-2.28%	17.59	18.04	124612	22115	0.63%
2025-11-20	18.09	18.02	-0.07	-0.39%	18.01	18.17	65828	11888	0.33%
2025-11-19	18.27	18.09	-0.17	-0.93%	18.04	18.32	89134	16183	0.45%
2025-11-18	18.35	18.26	-0.08	-0.44%	18.25	18.38	66197	12122	0.33%
2025-11-17	18.62	18.34	-0.25	-1.34%	18.34	18.62	107446	19800	0.54%
2025-11-14	18.47	18.59	0.07	0.38%	18.46	18.65	89512	16634	0.45%
2025-11-13	18.54	18.52	-0.02	-0.11%	18.45	18.55	65336	12089	0.33%
2025-11-12	18.65	18.54	-0.10	-0.54%	18.47	18.68	84200	15635	0.43%
2025-11-11	18.62	18.64	0.02	0.11%	18.52	18.67	78351	14563	0.40%
2025-11-10	18.46	18.62	0.20	1.09%	18.43	18.69	114539	21272	0.58%
2025-11-07	18.40	18.42	0.02	0.11%	18.37	18.45	67420	12414	0.34%
2025-11-06	18.44	18.40	-0.04	-0.22%	18.33	18.50	81905	15080	0.41%
2025-11-05	18.45	18.44	-0.06	-0.32%	18.37	18.49	58064	10697	0.29%
2025-11-04	18.45	18.50	0.03	0.16%	18.39	18.54	89945	16602	0.45%
2025-11-03	18.43	18.47	0.04	0.22%	18.32	18.48	63691	11737	0.32%
2025-10-31	18.33	18.43	0.10	0.55%	18.29	18.45	76386	14065	0.39%
2025-10-30	18.28	18.33	0.01	0.05%	18.21	18.40	96151	17619	0.49%
2025-10-29	18.58	18.32	-0.26	-1.40%	18.20	18.59	201647	36913	1.02%
2025-10-28	18.72	18.58	-0.19	-1.01%	18.53	18.72	153084	28457	0.77%
2025-10-27	18.55	18.77	-0.32	-1.68%	18.47	18.81	269111	50238	1.36%
2025-10-24	19.14	19.09	-0.05	-0.26%	19.06	19.19	68110	13020	0.34%
2025-10-23	19.06	19.14	0.01	0.05%	19.02	19.14	61625	11748	0.31%
2025-10-22	19.05	19.13	0.05	0.26%	19.00	19.19	60213	11512	0.30%
2025-10-21	19.01	19.08	0.08	0.42%	18.96	19.12	67861	12930	0.34%
2025-10-20	19.04	19.00	-0.03	-0.16%	18.95	19.09	62478	11873	0.32%
2025-10-17	19.12	19.03	-0.13	-0.68%	19.01	19.22	90523	17296	0.46%
2025-10-16	19.24	19.16	-0.02	-0.10%	19.12	19.27	83384	15997	0.42%
2025-10-15	19.15	19.18	0.00	0.00%	19.13	19.25	91323	17514	0.46%
2025-10-14	19.18	19.18	-0.01	-0.05%	19.11	19.34	120991	23242	0.61%
2025-10-13	19.20	19.19	-0.17	-0.88%	19.06	19.25	114980	22051	0.58%
2025-10-10	19.29	19.36	0.08	0.41%	19.21	19.38	109277	21100	0.55%
2025-10-09	19.13	19.28	0.20	1.05%	19.01	19.31	130894	25037	0.66%
2025-09-30	19.17	19.08	-0.12	-0.63%	19.02	19.19	110679	21121	0.56%
2025-09-29	19.02	19.20	0.18	0.95%	18.86	19.26	98984	18895	0.50%
2025-09-26	18.97	19.02	0.02	0.11%	18.88	19.13	86730	16508	0.44%
2025-09-25	19.10	19.00	-0.10	-0.52%	18.98	19.16	94758	18056	0.48%
2025-09-24	19.08	19.25	0.17	0.89%	19.05	19.30	79108	15199	0.40%
2025-09-23	19.30	19.08	-0.22	-1.14%	18.92	19.31	130316	24840	0.66%
2025-09-22	19.40	19.30	-0.07	-0.36%	19.21	19.44	78257	15096	0.40%
2025-09-19	19.50	19.37	-0.21	-1.07%	19.33	19.58	100792	19567	0.51%
2025-09-18	19.58	19.58	-0.01	-0.05%	19.44	19.75	150146	29398	0.76%
2025-09-17	19.57	19.59	0.05	0.26%	19.42	19.59	83073	16202	0.42%
2025-09-16	19.53	19.54	0.03	0.15%	19.36	19.61	120806	23540	0.61%
2025-09-15	19.73	19.51	-0.22	-1.12%	19.50	19.73	144021	28193	0.73%
2025-09-12	19.87	19.73	-0.14	-0.70%	19.69	19.93	123791	24477	0.63%
2025-09-11	19.81	19.87	0.01	0.05%	19.68	19.92	136331	26970	0.69%
2025-09-10	20.05	19.86	-0.16	-0.80%	19.80	20.05	75520	15024	0.38%
2025-09-09	20.15	20.02	-0.12	-0.60%	19.91	20.17	92619	18535	0.47%
2025-09-08	19.80	20.14	0.33	1.67%	19.78	20.17	149732	29962	0.76%