天坛生物
SH600161 前复权 MAIN
12.59
+0.47
(+3.88%)
今开
12.12
最高
12.62
最低
12.10
昨收
12.12
振幅
4.29%
成交量
2,152.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.27
MA10
12.21
MA20
12.21
MA60
12.29
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.12 | 12.62 | 12.10 | 12.59 | 2,152万 |
| 2 | 2026-09-29 | 12.23 | 12.30 | 12.10 | 12.12 | 727万 |
| 3 | 2026-09-28 | 12.08 | 12.28 | 12.06 | 12.22 | 839万 |
| 4 | 2026-09-24 | 12.31 | 12.45 | 12.10 | 12.10 | 999万 |
| 5 | 2026-09-23 | 12.38 | 12.48 | 12.31 | 12.31 | 727万 |
| 6 | 2026-09-22 | 12.33 | 12.46 | 12.22 | 12.36 | 1,179万 |
| 7 | 2026-09-21 | 12.07 | 12.45 | 12.07 | 12.38 | 1,636万 |
| 8 | 2026-09-18 | 12.05 | 12.17 | 12.01 | 12.07 | 737万 |
| 9 | 2026-09-17 | 11.91 | 12.06 | 11.87 | 12.00 | 661万 |
| 10 | 2026-09-16 | 12.08 | 12.10 | 11.82 | 11.93 | 1,175万 |
| 11 | 2026-09-15 | 12.21 | 12.23 | 12.04 | 12.08 | 516万 |
| 12 | 2026-09-14 | 11.98 | 12.22 | 11.93 | 12.22 | 797万 |