致敬每一个财富自由的梦想,祝大家早日进化为游资

天域生物 (603717) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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 7.50 7.68 0.22 2.95% 7.49 7.83 146399 11245 5.05%
2025-07-31 7.61 7.46 -0.15 -1.97% 7.42 7.65 82760 6237 2.85%
2025-07-30 7.66 7.61 -0.05 -0.65% 7.53 7.68 74939 5703 2.58%
2025-07-29 7.60 7.66 -0.01 -0.13% 7.53 7.72 92353 7026 3.18%
2025-07-28 7.75 7.67 -0.09 -1.16% 7.64 7.75 84113 6467 2.90%
2025-07-25 7.85 7.76 0.01 0.13% 7.72 7.88 94727 7345 3.26%
2025-07-24 7.78 7.75 0.10 1.31% 7.68 7.86 141223 10945 4.87%
2025-07-23 7.95 7.65 -0.05 -0.65% 7.63 8.14 261534 20483 9.01%
2025-07-22 7.69 7.70 0.05 0.65% 7.57 7.80 97305 7429 3.35%
2025-07-21 7.49 7.65 0.16 2.14% 7.48 7.67 102585 7797 3.54%
2025-07-18 7.54 7.49 -0.04 -0.53% 7.44 7.56 62586 4687 2.16%
2025-07-17 7.47 7.53 0.08 1.07% 7.46 7.58 83479 6278 2.88%
2025-07-16 7.38 7.45 0.06 0.81% 7.38 7.45 62174 4618 2.14%
2025-07-15 7.46 7.39 -0.09 -1.20% 7.26 7.48 86071 6334 2.97%
2025-07-14 7.40 7.48 0.04 0.54% 7.36 7.49 62193 4625 2.14%
2025-07-11 7.42 7.44 -0.01 -0.13% 7.36 7.54 96877 7208 3.34%
2025-07-10 7.50 7.45 0.03 0.40% 7.36 7.66 118398 8842 4.08%
2025-07-09 7.50 7.42 -0.04 -0.54% 7.41 7.52 70097 5228 2.42%
2025-07-08 7.44 7.46 0.04 0.54% 7.38 7.54 94933 7081 3.27%
2025-07-07 7.33 7.42 0.06 0.82% 7.23 7.45 105485 7767 3.64%
2025-07-04 7.41 7.36 -0.06 -0.81% 7.26 7.47 151094 11128 5.21%
2025-07-03 7.60 7.42 0.10 1.37% 7.38 7.97 240673 18094 8.29%
2025-07-02 7.23 7.32 0.14 1.95% 7.11 7.33 123561 8951 4.26%
2025-07-01 7.25 7.18 -0.07 -0.97% 7.16 7.33 111634 8046 3.85%
2025-06-30 7.12 7.25 0.25 3.57% 7.07 7.35 160062 11603 5.52%
2025-06-27 6.93 7.00 0.11 1.60% 6.91 7.04 63706 4455 2.20%
2025-06-26 6.97 6.89 -0.08 -1.15% 6.87 6.99 68332 4735 2.36%
2025-06-25 6.94 6.97 0.06 0.87% 6.86 7.04 91660 6345 3.16%
2025-06-24 6.79 6.91 0.23 3.44% 6.69 6.96 98631 6764 3.40%
2025-06-23 6.58 6.68 0.05 0.75% 6.57 6.69 80457 5350 2.77%
2025-06-20 6.69 6.63 -0.08 -1.19% 6.62 6.79 82364 5505 2.84%
2025-06-19 6.82 6.71 -0.10 -1.47% 6.69 6.93 82914 5629 2.86%
2025-06-18 6.98 6.81 -0.22 -3.13% 6.79 7.03 113169 7766 3.90%
2025-06-17 7.16 7.03 -0.06 -0.85% 6.97 7.17 85531 6025 2.95%
2025-06-16 6.88 7.09 0.18 2.60% 6.88 7.13 97567 6875 3.36%
2025-06-13 7.13 6.91 -0.24 -3.36% 6.90 7.14 94000 6571 3.24%
2025-06-12 7.16 7.15 -0.02 -0.28% 7.06 7.19 72926 5195 2.51%
2025-06-11 7.16 7.17 0.01 0.14% 7.11 7.30 88118 6353 3.04%
2025-06-10 7.25 7.16 -0.12 -1.65% 7.00 7.33 111815 8013 3.85%
2025-06-09 7.11 7.28 0.19 2.68% 7.07 7.30 99421 7188 3.43%
2025-06-06 7.03 7.09 0.06 0.85% 7.00 7.10 60017 4241 2.07%
2025-06-05 7.08 7.03 -0.04 -0.57% 6.97 7.11 71215 4999 2.45%
2025-06-04 6.95 7.07 0.13 1.87% 6.90 7.14 86678 6102 2.99%
2025-06-03 6.84 6.94 0.01 0.14% 6.82 7.06 82244 5717 2.83%
2025-05-30 6.91 6.93 -0.01 -0.14% 6.88 7.05 109632 7627 3.78%
2025-05-29 6.85 6.94 0.07 1.02% 6.81 7.02 86068 5979 2.97%
2025-05-28 7.02 6.87 -0.15 -2.14% 6.83 7.07 69305 4796 2.39%
2025-05-27 6.99 7.02 0.02 0.29% 6.91 7.05 60288 4217 2.08%
2025-05-26 6.91 7.00 0.09 1.30% 6.87 7.00 70125 4864 2.42%
2025-05-23 7.02 6.91 -0.14 -1.99% 6.90 7.09 60418 4226 2.08%
2025-05-22 7.19 7.05 -0.19 -2.62% 7.04 7.26 82345 5867 2.84%
2025-05-21 7.48 7.24 -0.14 -1.90% 7.18 7.48 82452 5988 2.84%
2025-05-20 7.27 7.38 0.11 1.51% 7.22 7.39 76031 5568 2.62%
2025-05-19 7.23 7.27 0.08 1.11% 7.18 7.34 70184 5098 2.42%
2025-05-16 7.24 7.19 -0.04 -0.55% 7.16 7.24 41397 2980 1.43%
2025-05-15 7.20 7.23 0.02 0.28% 7.12 7.27 59345 4275 2.05%
2025-05-14 7.30 7.21 -0.09 -1.23% 7.18 7.30 64753 4674 2.23%
2025-05-13 7.41 7.30 -0.09 -1.22% 7.25 7.52 97993 7193 3.38%
2025-05-12 7.28 7.39 0.14 1.93% 7.28 7.65 178768 13272 6.16%
2025-05-09 7.32 7.25 -0.06 -0.82% 7.21 7.35 73689 5352 2.54%
2025-05-08 7.23 7.31 0.04 0.55% 7.18 7.32 95715 6962 3.30%
2025-05-07 7.19 7.27 0.14 1.96% 7.11 7.33 124903 9045 4.30%
2025-05-06 7.08 7.13 0.15 2.15% 7.05 7.16 99193 7046 3.42%
2025-04-30 6.98 6.98 0.00 0.00% 6.97 7.18 127520 9025 4.40%
2025-04-29 6.69 6.98 0.23 3.41% 6.69 7.20 131941 9263 4.55%
2025-04-28 6.79 6.75 -0.05 -0.74% 6.55 6.82 82082 5484 2.83%
2025-04-25 6.70 6.80 0.09 1.34% 6.63 6.83 65243 4406 2.25%
2025-04-24 6.83 6.71 -0.10 -1.47% 6.68 6.93 75313 5090 2.60%