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
2026-05-07	14.17	14.14	-0.05	-0.35%	14.04	14.22	100419	14154	0.51%
2026-05-06	14.30	14.19	-0.07	-0.49%	14.15	14.32	97450	13850	0.49%
2026-04-30	14.35	14.26	-0.19	-1.31%	14.23	14.39	88248	12609	0.45%
2026-04-29	14.36	14.45	0.09	0.63%	14.30	14.48	55054	7942	0.28%
2026-04-28	14.46	14.36	-0.12	-0.83%	14.32	14.57	75768	10935	0.38%
2026-04-27	14.76	14.48	-0.40	-2.69%	14.45	14.76	130264	18944	0.66%
2026-04-24	14.83	14.88	-0.02	-0.13%	14.75	14.95	56012	8308	0.28%
2026-04-23	14.98	14.90	-0.09	-0.60%	14.88	15.00	59314	8854	0.30%
2026-04-22	15.06	14.99	-0.08	-0.53%	14.98	15.06	46459	6970	0.23%
2026-04-21	15.03	15.07	0.01	0.07%	14.98	15.16	53489	8047	0.27%
2026-04-20	15.20	15.06	-0.12	-0.79%	15.02	15.20	70076	10552	0.35%
2026-04-17	15.33	15.18	-0.23	-1.49%	15.10	15.33	102097	15511	0.52%
2026-04-16	14.97	15.41	0.43	2.87%	14.87	15.67	199195	30522	1.01%
2026-04-15	14.79	14.98	0.23	1.56%	14.76	15.08	131372	19629	0.66%
2026-04-14	14.78	14.75	-0.03	-0.20%	14.60	14.80	104901	15375	0.53%
2026-04-13	14.84	14.78	-0.12	-0.81%	14.50	15.00	205724	30225	1.04%
2026-04-10	14.84	14.90	0.09	0.61%	14.83	15.05	79407	11860	0.40%
2026-04-09	14.95	14.81	-0.23	-1.53%	14.79	15.06	87988	13093	0.44%
2026-04-08	14.87	15.04	0.28	1.90%	14.87	15.05	85168	12748	0.43%
2026-04-07	14.83	14.76	-0.07	-0.47%	14.71	14.87	58448	8637	0.30%
2026-04-03	15.20	14.83	-0.42	-2.75%	14.81	15.28	100747	15077	0.51%
2026-04-02	15.37	15.25	-0.12	-0.78%	15.20	15.42	83736	12815	0.42%
2026-04-01	15.17	15.37	0.26	1.72%	15.09	15.38	92281	14088	0.47%
2026-03-31	15.20	15.11	-0.09	-0.59%	15.07	15.34	71611	10889	0.36%
2026-03-30	15.07	15.20	0.09	0.60%	14.97	15.26	86680	13130	0.44%
2026-03-27	14.86	15.11	0.15	1.00%	14.80	15.12	69550	10449	0.35%
2026-03-26	15.12	14.96	-0.16	-1.06%	14.91	15.21	61563	9267	0.31%
2026-03-25	15.09	15.12	0.08	0.53%	15.01	15.14	56777	8567	0.29%
2026-03-24	14.94	15.04	0.25	1.69%	14.83	15.05	67337	10071	0.34%
2026-03-23	15.40	14.79	-0.72	-4.64%	14.71	15.40	160758	24119	0.81%
2026-03-20	15.83	15.51	-0.32	-2.02%	15.51	15.93	85402	13391	0.43%
2026-03-19	15.75	15.83	-0.04	-0.25%	15.70	16.00	75880	12000	0.38%
2026-03-18	15.99	15.87	-0.12	-0.75%	15.75	16.03	71341	11292	0.36%
2026-03-17	16.05	15.99	-0.06	-0.37%	15.99	16.17	75802	12188	0.38%
2026-03-16	16.03	16.05	0.01	0.06%	16.02	16.17	72085	11590	0.36%
2026-03-13	16.05	16.04	-0.07	-0.43%	16.03	16.18	57339	9233	0.29%
2026-03-12	16.07	16.11	0.02	0.12%	16.01	16.12	58301	9362	0.29%
2026-03-11	16.07	16.09	0.02	0.12%	15.97	16.17	67781	10894	0.34%
2026-03-10	16.05	16.07	0.06	0.37%	15.99	16.10	69725	11179	0.35%
2026-03-09	15.82	16.01	0.13	0.82%	15.74	16.13	142312	22786	0.72%
2026-03-06	15.60	15.88	0.24	1.53%	15.52	15.91	85295	13468	0.43%
2026-03-05	15.65	15.64	0.06	0.39%	15.50	15.74	75533	11812	0.38%
2026-03-04	15.85	15.58	-0.37	-2.32%	15.40	15.89	179851	28088	0.91%
2026-03-03	16.32	15.95	-0.43	-2.63%	15.91	16.43	174478	28178	0.88%
2026-03-02	16.31	16.38	0.07	0.43%	16.26	16.48	123142	20182	0.62%
2026-02-27	16.54	16.31	-0.26	-1.57%	16.31	16.55	156479	25649	0.79%
2026-02-26	16.57	16.57	0.03	0.18%	16.44	16.65	63705	10534	0.32%
2026-02-25	16.38	16.54	0.17	1.04%	16.36	16.58	75672	12497	0.38%
2026-02-24	16.30	16.37	0.07	0.43%	16.29	16.39	47076	7697	0.24%
2026-02-13	16.31	16.30	-0.04	-0.24%	16.25	16.42	71173	11614	0.36%
2026-02-12	16.43	16.34	-0.11	-0.67%	16.32	16.46	65293	10680	0.33%
2026-02-11	16.51	16.45	-0.05	-0.30%	16.43	16.55	56365	9290	0.29%
2026-02-10	16.57	16.50	-0.07	-0.42%	16.46	16.57	74808	12342	0.38%
2026-02-09	16.59	16.57	0.04	0.24%	16.53	16.63	57167	9469	0.29%
2026-02-06	16.64	16.53	-0.12	-0.72%	16.52	16.67	64766	10740	0.33%
2026-02-05	16.47	16.65	0.15	0.91%	16.46	16.74	103389	17192	0.52%
2026-02-04	16.41	16.50	0.08	0.49%	16.33	16.50	78733	12928	0.40%
2026-02-03	16.41	16.42	0.05	0.31%	16.31	16.50	73764	12096	0.37%
2026-02-02	16.64	16.37	-0.28	-1.68%	16.36	16.69	103934	17189	0.53%
2026-01-30	16.75	16.65	-0.14	-0.83%	16.59	16.86	116667	19489	0.59%
2026-01-29	16.69	16.79	0.07	0.42%	16.55	16.79	151585	25258	0.77%
2026-01-28	17.02	16.72	-0.36	-2.11%	16.70	17.09	199582	33544	1.01%