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
2025-08-01	20.02	20.07	0.05	0.25%	20.00	20.44	157942	31932	0.80%
2025-07-31	20.33	20.02	-0.32	-1.57%	19.98	20.55	178831	36131	0.90%
2025-07-30	20.08	20.34	0.21	1.04%	20.02	20.63	253696	51595	1.28%
2025-07-29	20.02	20.13	0.06	0.30%	19.88	20.18	141179	28260	0.71%
2025-07-28	20.23	20.07	-0.15	-0.74%	20.01	20.34	175563	35295	0.89%
2025-07-25	20.65	20.22	-0.47	-2.27%	20.18	20.66	233493	47595	1.18%
2025-07-24	19.98	20.69	0.74	3.71%	19.98	20.90	378798	77647	1.92%
2025-07-23	19.93	19.95	0.01	0.05%	19.90	20.25	219597	44181	1.11%
2025-07-22	19.82	19.94	0.12	0.61%	19.79	20.03	163590	32555	0.83%
2025-07-21	19.89	19.82	-0.07	-0.35%	19.75	19.91	119719	23713	0.61%
2025-07-18	19.76	19.89	0.16	0.81%	19.67	19.90	137310	27167	0.69%
2025-07-17	19.71	19.73	0.02	0.10%	19.58	19.81	115050	22634	0.58%
2025-07-16	19.54	19.71	0.17	0.87%	19.54	19.72	105675	20754	0.53%
2025-07-15	19.82	19.54	-0.28	-1.41%	19.46	19.85	126342	24787	0.64%
2025-07-14	19.63	19.82	0.16	0.81%	19.54	19.96	164879	32650	0.83%
2025-07-11	19.69	19.66	-0.04	-0.20%	19.60	19.70	129412	25436	0.65%
2025-07-10	19.71	19.70	0.01	0.05%	19.63	19.75	103403	20350	0.52%
2025-07-09	19.71	19.69	0.02	0.10%	19.67	19.92	158547	31381	0.80%
2025-07-08	19.76	19.67	-0.12	-0.61%	19.51	19.80	179420	35223	0.91%
2025-07-07	19.51	19.79	0.39	2.01%	19.51	20.21	306138	61057	1.55%
2025-07-04	19.40	19.40	-0.12	-0.61%	19.34	19.55	109492	21261	0.55%
2025-07-03	19.23	19.52	0.31	1.61%	19.20	19.72	277302	54232	1.40%
2025-07-02	19.23	19.21	-0.02	-0.10%	19.15	19.27	79201	15205	0.40%
2025-07-01	19.23	19.23	0.04	0.21%	19.13	19.25	73404	14100	0.37%
2025-06-30	19.18	19.19	0.01	0.05%	19.13	19.24	77711	14912	0.39%
2025-06-27	19.29	19.18	-0.12	-0.62%	19.18	19.32	91883	17670	0.46%
2025-06-26	19.26	19.30	0.05	0.26%	19.19	19.32	97846	18855	0.49%
2025-06-25	19.29	19.25	-0.03	-0.16%	19.10	19.32	120806	23164	0.61%
2025-06-24	19.07	19.28	0.21	1.10%	19.07	19.32	106602	20463	0.54%
2025-06-23	19.04	19.07	-0.07	-0.37%	18.88	19.13	123003	23365	0.62%
2025-06-20	19.07	19.14	0.10	0.53%	19.04	19.15	65647	12544	0.33%
2025-06-19	19.14	19.14	0.00	0.00%	19.03	19.22	103062	19691	0.52%
2025-06-18	19.28	19.14	-0.19	-0.98%	19.13	19.33	99367	19078	0.50%
2025-06-17	19.34	19.33	0.01	0.05%	19.27	19.49	94177	18231	0.48%
2025-06-16	19.32	19.32	-0.11	-0.57%	19.24	19.44	116586	22521	0.59%
2025-06-13	19.81	19.43	-0.36	-1.82%	19.38	19.83	184038	35930	0.93%
2025-06-12	19.78	19.79	-0.02	-0.10%	19.68	19.98	193129	38249	0.98%
2025-06-11	19.96	19.81	-0.28	-1.39%	19.78	20.04	201035	39995	1.02%
2025-06-10	20.23	20.09	-0.12	-0.59%	19.54	20.56	436251	87173	2.21%
2025-06-09	20.16	20.21	0.06	0.30%	19.85	20.41	367847	73775	1.86%
2025-06-06	19.80	20.15	0.91	4.73%	19.40	20.47	632051	126418	3.20%
2025-06-05	19.32	19.24	-0.06	-0.31%	19.14	19.34	125063	24024	0.63%
2025-06-04	19.30	19.30	0.01	0.05%	19.17	19.33	133799	25786	0.68%
2025-06-03	19.10	19.29	0.16	0.84%	19.08	19.42	188259	36280	0.95%
2025-05-30	19.20	19.13	-0.10	-0.52%	19.11	19.39	165853	31918	0.84%
2025-05-29	19.00	19.23	0.24	1.26%	18.91	19.30	176819	33833	0.89%
2025-05-28	19.03	18.99	-0.03	-0.16%	18.91	19.09	86919	16525	0.44%
2025-05-27	19.04	19.02	0.02	0.11%	18.99	19.10	77528	14761	0.39%
2025-05-26	18.98	19.00	0.02	0.11%	18.89	19.08	119710	22739	0.61%
2025-05-23	19.07	18.98	-0.08	-0.42%	18.98	19.18	137700	26259	0.70%
2025-05-22	19.23	19.06	-0.17	-0.88%	19.03	19.23	153015	29221	0.77%
2025-05-21	19.16	19.23	0.08	0.42%	19.12	19.38	216895	41740	1.10%
2025-05-20	19.10	19.15	0.05	0.26%	19.10	19.20	112655	21578	0.57%
2025-05-19	19.11	19.10	-0.04	-0.21%	19.06	19.18	79407	15178	0.40%
2025-05-16	19.04	19.14	0.07	0.37%	18.97	19.14	101854	19412	0.52%
2025-05-15	19.10	19.07	-0.06	-0.31%	19.02	19.13	92218	17591	0.47%
2025-05-14	19.28	19.13	-0.08	-0.42%	19.06	19.29	165640	31673	0.84%
2025-05-13	19.18	19.21	0.05	0.26%	19.11	19.25	152589	29283	0.77%
2025-05-12	19.05	19.16	0.08	0.42%	18.97	19.16	122498	23394	0.62%
2025-05-09	19.22	19.08	-0.18	-0.93%	19.04	19.26	143186	27378	0.72%
2025-05-08	19.27	19.26	-0.01	-0.05%	19.15	19.30	134936	25968	0.68%
2025-05-07	19.27	19.27	0.06	0.31%	19.14	19.37	177634	34162	0.90%
2025-05-06	19.19	19.21	0.12	0.63%	19.06	19.25	202356	38765	1.02%
2025-04-30	19.11	19.09	-0.01	-0.05%	19.07	19.24	140129	26825	0.71%
2025-04-29	19.06	19.10	0.04	0.21%	18.97	19.19	125228	23927	0.63%
2025-04-28	19.36	19.06	-0.43	-2.21%	18.98	19.47	278299	53427	1.41%
2025-04-25	19.95	19.49	-0.65	-3.23%	19.33	19.95	428657	83719	2.17%
2025-04-24	20.12	20.14	0.01	0.05%	20.02	20.28	184102	37050	0.93%