天域生物(603717)股票行情
天域生物(603717)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 7.80 | 7.82 | 0.02 | 0.26% | 7.69 | 7.95 | 60330 | 4726.84 | 2.08% |
| 2025-12-12 | 7.88 | 7.80 | -0.02 | -0.26% | 7.75 | 8.14 | 95824 | 7602.66 | 3.30% |
| 2025-12-11 | 7.92 | 7.82 | -0.10 | -1.26% | 7.71 | 7.95 | 86827 | 6772.73 | 2.99% |
| 2025-12-10 | 8.03 | 7.92 | -0.14 | -1.74% | 7.87 | 8.14 | 75741 | 6021.74 | 2.61% |
| 2025-12-09 | 8.22 | 8.06 | -0.20 | -2.42% | 8.04 | 8.23 | 73220 | 5938.67 | 2.52% |
| 2025-12-08 | 8.25 | 8.26 | 0.06 | 0.73% | 8.15 | 8.31 | 55262 | 4542.14 | 1.90% |
| 2025-12-05 | 8.08 | 8.20 | 0.12 | 1.49% | 8.00 | 8.23 | 58556 | 4761.23 | 2.02% |
| 2025-12-04 | 8.34 | 8.08 | -0.26 | -3.12% | 8.03 | 8.41 | 72020 | 5854.33 | 2.48% |
| 2025-12-03 | 8.55 | 8.34 | -0.23 | -2.68% | 8.30 | 8.66 | 72611 | 6093.95 | 2.50% |
| 2025-12-02 | 8.74 | 8.57 | -0.16 | -1.83% | 8.52 | 8.79 | 52354 | 4497.19 | 1.80% |
| 2025-12-01 | 8.89 | 8.73 | -0.12 | -1.36% | 8.70 | 8.94 | 54629 | 4800.53 | 1.88% |
| 2025-11-28 | 8.59 | 8.85 | 0.17 | 1.96% | 8.56 | 8.88 | 54669 | 4769.53 | 1.88% |
| 2025-11-27 | 8.35 | 8.68 | 0.33 | 3.95% | 8.32 | 8.80 | 97000 | 8357.83 | 3.34% |
| 2025-11-26 | 8.60 | 8.35 | -0.25 | -2.91% | 8.32 | 8.64 | 87444 | 7410.81 | 3.01% |
| 2025-11-25 | 8.43 | 8.60 | 0.22 | 2.63% | 8.38 | 8.65 | 79594 | 6778.31 | 2.74% |
| 2025-11-24 | 8.42 | 8.38 | -0.06 | -0.71% | 8.26 | 8.55 | 102699 | 8634.09 | 3.54% |
| 2025-11-21 | 9.17 | 8.44 | -0.81 | -8.76% | 8.33 | 9.28 | 209457 | 18020.82 | 7.22% |
| 2025-11-20 | 9.47 | 9.25 | -0.19 | -2.01% | 9.14 | 9.58 | 81049 | 7523.90 | 2.79% |
| 2025-11-19 | 9.64 | 9.44 | -0.19 | -1.97% | 9.34 | 9.71 | 117558 | 11136.52 | 4.05% |
| 2025-11-18 | 9.90 | 9.63 | -0.30 | -3.02% | 9.59 | 9.91 | 104450 | 10123.98 | 3.60% |
| 2025-11-17 | 9.87 | 9.93 | 0.06 | 0.61% | 9.72 | 9.98 | 107815 | 10594.55 | 3.72% |
| 2025-11-14 | 9.68 | 9.87 | 0.07 | 0.71% | 9.68 | 10.24 | 157820 | 15744.13 | 5.44% |
| 2025-11-13 | 9.75 | 9.80 | 0.13 | 1.34% | 9.55 | 10.13 | 170627 | 16769.47 | 5.88% |
| 2025-11-12 | 9.66 | 9.67 | 0.04 | 0.42% | 9.43 | 9.70 | 121419 | 11607.34 | 4.18% |
| 2025-11-11 | 9.56 | 9.63 | 0.12 | 1.26% | 9.42 | 9.74 | 138967 | 13388.72 | 4.79% |
| 2025-11-10 | 9.60 | 9.51 | 0.05 | 0.53% | 9.45 | 9.72 | 142415 | 13648.03 | 4.91% |
| 2025-11-07 | 9.18 | 9.46 | 0.28 | 3.05% | 9.15 | 9.58 | 169629 | 15983.44 | 5.85% |
| 2025-11-06 | 9.43 | 9.18 | -0.26 | -2.75% | 9.11 | 9.44 | 135353 | 12455.20 | 4.66% |
| 2025-11-05 | 9.30 | 9.44 | 0.23 | 2.50% | 9.16 | 9.50 | 162520 | 15197.84 | 5.60% |
| 2025-11-04 | 9.20 | 9.21 | 0.03 | 0.33% | 9.14 | 9.37 | 100316 | 9267.41 | 3.46% |
| 2025-11-03 | 9.20 | 9.18 | 0.02 | 0.22% | 9.08 | 9.24 | 117559 | 10763.93 | 4.05% |
| 2025-10-31 | 8.75 | 9.16 | 0.43 | 4.93% | 8.74 | 9.45 | 254016 | 23417.58 | 8.75% |
| 2025-10-30 | 8.90 | 8.73 | -0.33 | -3.64% | 8.70 | 9.09 | 155231 | 13705.43 | 5.35% |
| 2025-10-29 | 9.09 | 9.06 | -0.12 | -1.31% | 8.82 | 9.11 | 112250 | 10079.40 | 3.87% |
| 2025-10-28 | 9.14 | 9.18 | 0.02 | 0.22% | 9.02 | 9.42 | 140814 | 12951.97 | 4.85% |
| 2025-10-27 | 9.02 | 9.16 | 0.14 | 1.55% | 8.93 | 9.30 | 142452 | 13029.08 | 4.91% |
| 2025-10-24 | 9.16 | 9.02 | -0.15 | -1.64% | 8.98 | 9.18 | 108962 | 9860.19 | 3.76% |
| 2025-10-23 | 9.00 | 9.17 | 0.19 | 2.12% | 9.00 | 9.52 | 152736 | 13965.05 | 5.26% |
| 2025-10-22 | 8.93 | 8.98 | 0.05 | 0.56% | 8.80 | 9.14 | 116926 | 10549.66 | 4.03% |
| 2025-10-21 | 8.78 | 8.93 | 0.17 | 1.94% | 8.71 | 8.93 | 81542 | 7232.19 | 2.81% |
| 2025-10-20 | 8.66 | 8.76 | 0.10 | 1.15% | 8.65 | 9.00 | 71266 | 6245.83 | 2.46% |
| 2025-10-17 | 8.74 | 8.66 | -0.12 | -1.37% | 8.66 | 8.89 | 85379 | 7458.19 | 2.94% |
| 2025-10-16 | 8.95 | 8.78 | -0.09 | -1.01% | 8.72 | 8.96 | 74110 | 6537.84 | 2.55% |
| 2025-10-15 | 8.76 | 8.87 | 0.09 | 1.03% | 8.73 | 8.88 | 82428 | 7266.12 | 2.84% |
| 2025-10-14 | 9.12 | 8.78 | -0.32 | -3.52% | 8.74 | 9.12 | 143702 | 12757.31 | 4.95% |
| 2025-10-13 | 8.62 | 9.10 | 0.11 | 1.22% | 8.51 | 9.17 | 152456 | 13586.59 | 5.25% |
| 2025-10-10 | 8.91 | 8.99 | 0.13 | 1.47% | 8.82 | 9.07 | 111242 | 9968.26 | 3.83% |
| 2025-10-09 | 8.84 | 8.86 | 0.00 | 0.00% | 8.52 | 8.91 | 142395 | 12415.86 | 4.91% |
| 2025-09-30 | 8.85 | 8.86 | -0.01 | -0.11% | 8.83 | 9.10 | 129649 | 11609.61 | 4.47% |
| 2025-09-29 | 8.71 | 8.87 | 0.13 | 1.49% | 8.51 | 8.90 | 107109 | 9382.16 | 3.69% |
| 2025-09-26 | 8.73 | 8.74 | 0.01 | 0.11% | 8.63 | 8.97 | 94345 | 8301.18 | 3.25% |
| 2025-09-25 | 8.90 | 8.73 | -0.15 | -1.69% | 8.69 | 8.95 | 106873 | 9412.32 | 3.68% |
| 2025-09-24 | 8.82 | 8.88 | 0.07 | 0.79% | 8.72 | 9.08 | 146051 | 13057.16 | 5.03% |
| 2025-09-23 | 9.13 | 8.81 | -0.26 | -2.87% | 8.61 | 9.13 | 153622 | 13517.95 | 5.29% |
| 2025-09-22 | 9.06 | 9.07 | 0.09 | 1.00% | 8.91 | 9.09 | 101394 | 9154.05 | 3.49% |
| 2025-09-19 | 9.20 | 8.98 | -0.22 | -2.39% | 8.98 | 9.26 | 181700 | 16458.59 | 6.26% |
| 2025-09-18 | 9.25 | 9.20 | -0.18 | -1.92% | 9.06 | 9.35 | 321122 | 29493.03 | 11.07% |
| 2025-09-17 | 10.10 | 9.38 | -0.57 | -5.73% | 9.25 | 10.13 | 458226 | 43371.96 | 15.79% |
| 2025-09-16 | 10.85 | 9.95 | -1.10 | -9.95% | 9.95 | 10.85 | 502482 | 50970.12 | 17.32% |
| 2025-09-15 | 11.00 | 11.05 | 0.26 | 2.41% | 10.32 | 11.17 | 418183 | 45108.01 | 14.41% |
| 2025-09-12 | 9.84 | 10.79 | 0.98 | 9.99% | 9.84 | 10.79 | 340282 | 35272.85 | 11.73% |
| 2025-09-11 | 9.63 | 9.81 | 0.05 | 0.51% | 9.48 | 10.02 | 334438 | 32683.80 | 11.53% |
| 2025-09-10 | 9.76 | 9.76 | -0.05 | -0.51% | 9.59 | 10.35 | 467200 | 45697.67 | 16.10% |
| 2025-09-09 | 9.22 | 9.81 | 0.89 | 9.98% | 9.06 | 9.81 | 649944 | 62256.20 | 22.40% |
| 2025-09-08 | 8.27 | 8.92 | 0.81 | 9.99% | 8.20 | 8.92 | 170052 | 15073.50 | 5.86% |
| 2025-09-05 | 8.15 | 8.11 | 0.09 | 1.12% | 7.85 | 8.15 | 71807 | 5753.40 | 2.47% |
| 2025-09-04 | 7.99 | 8.02 | 0.04 | 0.50% | 7.88 | 8.17 | 100884 | 8135.44 | 3.48% |
| 2025-09-03 | 8.27 | 7.98 | -0.22 | -2.68% | 7.95 | 8.27 | 80164 | 6474.64 | 2.76% |
| 2025-09-02 | 8.39 | 8.20 | -0.14 | -1.68% | 8.03 | 8.39 | 104213 | 8511.05 | 3.59% |
| 2025-09-01 | 8.40 | 8.34 | 0.08 | 0.97% | 8.26 | 8.50 | 127497 | 10664.10 | 4.39% |
| 2025-08-29 | 8.37 | 8.26 | -0.09 | -1.08% | 8.18 | 8.38 | 98187 | 8118.87 | 3.38% |
| 2025-08-28 | 8.27 | 8.35 | 0.04 | 0.48% | 8.09 | 8.59 | 162854 | 13538.90 | 5.61% |
| 2025-08-27 | 8.98 | 8.31 | -0.58 | -6.52% | 8.30 | 9.02 | 228446 | 19551.03 | 7.87% |
| 2025-08-26 | 9.07 | 8.89 | -0.25 | -2.74% | 8.86 | 9.15 | 158125 | 14166.59 | 5.45% |
| 2025-08-25 | 8.57 | 9.14 | 0.56 | 6.53% | 8.48 | 9.25 | 215104 | 19308.61 | 7.41% |
| 2025-08-22 | 8.65 | 8.58 | 0.03 | 0.35% | 8.43 | 8.70 | 125227 | 10698.82 | 4.32% |
| 2025-08-21 | 8.56 | 8.55 | 0.19 | 2.27% | 8.40 | 8.80 | 179808 | 15543.23 | 6.20% |
| 2025-08-20 | 8.17 | 8.36 | 0.21 | 2.58% | 8.15 | 8.53 | 162570 | 13538.68 | 5.60% |
| 2025-08-19 | 8.26 | 8.15 | -0.02 | -0.24% | 8.10 | 8.26 | 96239 | 7852.54 | 3.32% |
| 2025-08-18 | 7.99 | 8.17 | 0.25 | 3.16% | 7.97 | 8.30 | 183778 | 15001.60 | 6.33% |
上证大盘股票行情在线 K线走势图
天域生物(603717)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
