天山生物（300313）历史行情

以下为天山生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.210	13.110	13.910	12.120	0.900	7.371%	34.03万	0.00亿	0.000%
2026-10-08	11.870	12.210	12.960	11.870	0.150	1.244%	17.23万	0.00亿	0.000%
2026-10-07	11.950	12.060	12.470	11.910	0.180	1.515%	1,283.95万	1.55亿	6.506%
2026-10-06	11.950	12.060	12.470	11.910	0.180	1.515%	1,283.95万	1.55亿	6.506%
2026-10-05	11.950	12.060	12.470	11.910	0.180	1.515%	1,283.95万	1.55亿	6.506%
2026-10-02	11.950	12.060	12.470	11.910	0.180	1.515%	1,283.95万	1.55亿	6.506%
2026-10-01	11.950	12.060	12.470	11.910	0.180	1.515%	1,283.95万	1.55亿	6.506%
2026-09-30	11.950	12.060	12.470	11.910	0.180	1.515%	12.84万	0.00亿	0.000%
2026-09-29	11.820	11.880	12.180	11.820	-0.380	-3.100%	14.27万	0.00亿	0.000%
2026-09-28	12.560	12.260	13.060	12.150	-0.110	-0.889%	18.18万	0.00亿	0.000%
2026-09-27	13.270	12.370	13.300	12.330	-0.640	-4.919%	1,639.52万	2.07亿	8.308%
2026-09-24	13.270	12.370	13.300	12.330	-0.640	-4.919%	16.40万	0.00亿	0.000%
2026-09-23	13.900	13.010	14.120	12.960	-0.710	-5.175%	21.49万	0.00亿	0.000%
2026-09-22	13.110	13.720	14.080	12.930	0.490	3.704%	28.10万	0.00亿	0.000%
2026-09-21	12.380	13.230	13.250	12.360	0.150	1.147%	26.88万	0.00亿	0.000%
2026-09-18	12.880	13.080	13.390	12.680	-0.930	-6.638%	32.42万	0.00亿	0.000%
2026-09-17	13.470	14.010	14.300	13.180	0.610	4.552%	36.48万	0.00亿	0.000%
2026-09-16	13.500	13.400	13.850	13.010	0.280	2.134%	26.60万	0.00亿	0.000%
2026-09-15	13.870	13.120	13.900	13.000	-0.080	-0.606%	25.71万	0.00亿	0.000%
2026-09-14	12.370	13.200	14.150	11.860	0.760	6.109%	31.24万	0.00亿	0.000%
2026-09-11	13.180	12.440	13.460	12.250	-0.960	-7.164%	27.33万	0.00亿	0.000%
2026-09-10	14.990	13.400	15.410	13.200	-1.590	-10.607%	31.99万	0.00亿	0.000%
2026-09-09	14.940	14.990	16.100	14.940	-0.910	-5.723%	32.17万	0.00亿	0.000%
2026-09-08	15.000	15.900	16.210	14.660	0.150	0.952%	39.07万	0.00亿	0.000%
2026-09-07	14.560	15.750	15.800	14.470	1.360	9.451%	37.64万	0.00亿	0.000%
2026-09-04	13.690	14.390	14.430	13.330	0.880	6.514%	31.13万	0.00亿	0.000%
2026-09-03	14.510	13.510	14.510	13.200	-1.070	-7.339%	30.89万	0.00亿	0.000%
2026-09-02	14.800	14.580	14.990	13.800	-0.560	-3.699%	33.52万	0.00亿	0.000%
2026-09-01	13.880	15.140	15.900	13.850	0.670	4.630%	43.97万	0.00亿	0.000%
2026-08-31	15.750	14.470	16.190	13.800	-0.880	-5.733%	42.74万	0.00亿	0.000%
2026-08-28	16.190	15.350	16.390	15.280	-1.290	-7.752%	37.10万	0.00亿	0.000%
2026-08-27	15.530	16.640	16.800	15.250	1.090	7.010%	42.87万	0.00亿	0.000%
2026-08-26	15.500	15.550	16.310	14.800	-1.080	-6.494%	43.76万	0.00亿	0.000%
2026-08-25	15.780	16.630	17.800	15.350	1.270	8.268%	60.09万	0.00亿	0.000%
2026-08-24	13.370	15.360	15.360	12.190	2.560	20.000%	46.37万	0.00亿	0.000%
2026-08-21	13.540	12.800	13.820	12.100	-1.340	-9.477%	43.22万	0.00亿	0.000%
2026-08-20	13.830	14.140	15.240	13.010	-0.310	-2.145%	53.20万	0.00亿	0.000%
2026-08-19	14.600	14.450	15.410	13.510	1.570	12.189%	61.82万	0.00亿	0.000%
2026-08-18	11.880	12.880	12.880	11.880	2.150	20.037%	15.07万	0.00亿	0.000%
2026-08-17	9.090	10.730	10.730	9.020	1.790	20.022%	24.92万	0.00亿	0.000%
2026-08-14	8.780	8.940	9.210	8.620	0.160	1.822%	13.47万	0.00亿	0.000%
2026-08-13	8.500	8.780	9.280	8.400	0.300	3.538%	13.57万	0.00亿	0.000%
2026-08-12	8.330	8.480	8.550	8.280	0.120	1.435%	3.90万	0.00亿	0.000%
2026-08-11	8.450	8.360	8.480	8.320	-0.090	-1.065%	3.70万	0.00亿	0.000%
2026-08-10	8.180	8.450	8.550	8.060	0.300	3.681%	5.67万	0.00亿	0.000%
2026-08-07	8.350	8.150	8.350	8.040	-0.200	-2.395%	4.02万	0.00亿	0.000%
2026-08-06	8.300	8.350	8.380	8.170	0.080	0.967%	5.16万	0.00亿	0.000%
2026-08-05	8.180	8.270	8.300	8.100	0.140	1.722%	4.39万	0.00亿	0.000%
2026-08-04	8.020	8.130	8.180	8.020	0.130	1.625%	4.40万	0.00亿	0.000%
2026-08-03	7.920	8.000	8.090	7.780	0.150	1.911%	4.91万	0.00亿	0.000%
2026-07-31	7.510	7.850	7.870	7.510	0.270	3.562%	4.65万	0.00亿	0.000%
2026-07-30	7.780	7.580	8.010	7.530	-0.240	-3.069%	5.90万	0.00亿	0.000%
2026-07-29	7.710	7.820	8.100	7.640	0.010	0.128%	5.71万	0.00亿	0.000%
2026-07-28	7.600	7.810	8.170	7.580	0.170	2.225%	5.68万	0.00亿	0.000%
2026-07-27	7.480	7.640	7.680	7.320	0.160	2.139%	2.67万	0.00亿	0.000%
2026-07-24	7.540	7.480	7.680	7.430	-0.200	-2.604%	2.39万	0.00亿	0.000%
2026-07-23	7.400	7.680	7.700	7.300	0.280	3.784%	5.14万	0.00亿	0.000%
2026-07-22	7.450	7.400	7.730	7.310	-0.040	-0.538%	4.09万	0.00亿	0.000%
2026-07-21	7.580	7.440	7.680	7.200	-0.140	-1.847%	5.73万	0.00亿	0.000%
2026-07-20	7.960	7.580	8.060	7.490	-0.280	-3.562%	4.92万	0.00亿	0.000%
2026-07-17	8.310	7.860	8.400	7.800	-0.460	-5.529%	5.95万	0.00亿	0.000%
2026-07-16	8.090	8.320	8.550	7.960	0.190	2.337%	6.08万	0.00亿	0.000%
2026-07-15	8.000	8.130	8.160	7.850	0.150	1.880%	5.49万	0.00亿	0.000%
2026-07-14	8.010	7.980	8.170	7.850	-0.040	-0.499%	4.80万	0.00亿	0.000%
2026-07-13	8.400	8.020	8.460	7.950	-0.390	-4.637%	5.68万	0.00亿	0.000%
2026-07-10	8.000	8.410	8.730	7.830	0.410	5.125%	9.63万	0.00亿	0.000%
2026-07-09	8.000	8.000	8.190	7.880	0.000	0.000%	4.89万	0.00亿	0.000%
2026-07-08	8.210	8.000	8.290	7.810	-0.150	-1.840%	5.29万	0.00亿	0.000%
2026-07-07	8.830	8.150	8.980	8.130	-0.680	-7.701%	6.59万	0.00亿	0.000%
2026-07-06	8.910	8.830	9.180	8.740	-0.100	-1.120%	7.17万	0.00亿	0.000%
2026-07-03	8.350	8.930	9.130	8.300	0.550	6.563%	10.35万	0.00亿	0.000%
2026-07-02	8.060	8.380	8.700	8.000	0.310	3.841%	9.14万	0.00亿	0.000%
2026-07-01	7.550	8.070	8.220	7.550	0.470	6.184%	8.72万	0.00亿	0.000%
2026-06-30	7.580	7.600	8.030	7.420	0.010	0.132%	5.83万	0.00亿	0.000%
2026-06-29	7.800	7.590	7.890	7.410	-0.260	-3.312%	5.82万	0.00亿	0.000%
2026-06-26	7.700	7.850	8.000	7.570	0.090	1.160%	7.16万	0.00亿	0.000%
2026-06-25	8.150	7.760	8.160	7.630	-0.480	-5.825%	7.12万	0.00亿	0.000%
2026-06-24	8.730	8.240	8.730	8.200	-0.590	-6.682%	6.71万	0.00亿	0.000%
2026-06-23	8.400	8.830	9.080	8.390	0.070	0.799%	7.44万	0.00亿	0.000%
2026-06-22	9.000	8.760	9.480	8.610	0.070	0.806%	13.74万	0.00亿	0.000%
2026-06-17	8.730	8.690	9.000	8.610	-0.130	-1.474%	2.98万	0.00亿	0.000%
2026-06-16	8.450	8.820	8.920	8.350	0.390	4.626%	2.90万	0.00亿	0.000%
2026-06-15	8.410	8.430	8.540	8.370	0.020	0.238%	1.84万	0.00亿	0.000%
2026-06-12	8.390	8.410	8.740	8.390	-0.070	-0.825%	2.45万	0.00亿	0.000%
2026-06-11	8.190	8.480	8.560	8.000	0.340	4.177%	3.42万	0.00亿	0.000%
2026-06-10	8.320	8.140	8.330	7.940	-0.190	-2.281%	2.72万	0.00亿	0.000%
2026-06-09	8.430	8.330	8.430	8.230	0.030	0.361%	1.51万	0.00亿	0.000%
2026-06-08	8.470	8.300	8.730	8.210	-0.370	-4.268%	2.51万	0.00亿	0.000%
2026-06-05	8.660	8.670	8.960	8.620	0.040	0.463%	2.28万	0.00亿	0.000%
2026-06-04	9.200	8.630	9.200	8.580	-0.520	-5.683%	4.41万	0.00亿	0.000%
2026-06-03	9.550	9.150	9.550	9.110	-0.400	-4.188%	2.83万	0.00亿	0.000%
2026-06-02	9.600	9.550	9.770	9.500	-0.110	-1.139%	2.37万	0.00亿	0.000%
2026-06-01	9.420	9.660	9.710	9.400	0.100	1.046%	2.39万	0.00亿	0.000%
2026-05-29	9.320	9.560	9.590	9.080	0.160	1.702%	3.69万	0.00亿	0.000%
2026-05-28	9.200	9.400	9.490	9.180	0.140	1.512%	3.01万	0.00亿	0.000%
2026-05-27	9.310	9.260	9.420	8.880	-0.120	-1.279%	3.70万	0.00亿	0.000%
2026-05-26	9.800	9.380	9.800	9.210	-0.430	-4.383%	3.92万	0.00亿	0.000%
2026-05-25	9.780	9.810	9.880	9.510	-0.150	-1.506%	5.09万	0.00亿	0.000%
2026-05-22	9.500	9.960	10.010	9.390	0.530	5.620%	6.40万	0.00亿	0.000%
2026-05-21	9.380	9.430	9.730	9.320	0.070	0.748%	5.72万	0.00亿	0.000%
2026-05-20	9.210	9.360	9.460	9.160	0.060	0.645%	3.64万	0.00亿	0.000%
2026-05-19	9.270	9.300	9.360	9.200	0.020	0.216%	2.51万	0.00亿	0.000%
2026-05-18	9.150	9.280	9.580	9.100	-0.030	-0.322%	3.53万	0.00亿	0.000%
2026-05-15	9.310	9.310	9.360	9.100	0.060	0.649%	3.62万	0.00亿	0.000%
2026-05-14	9.400	9.250	9.530	9.250	-0.070	-0.751%	3.77万	0.00亿	0.000%
2026-05-13	8.970	9.320	9.360	8.950	0.330	3.671%	4.75万	0.00亿	0.000%
2026-05-12	9.120	8.990	9.160	8.930	-0.150	-1.641%	3.44万	0.00亿	0.000%
2026-05-11	9.010	9.140	9.230	8.930	0.150	1.669%	4.75万	0.00亿	0.000%
2026-05-08	8.930	8.990	9.190	8.900	0.070	0.785%	4.50万	0.00亿	0.000%
2026-05-07	8.720	8.920	8.970	8.640	0.210	2.411%	4.83万	0.00亿	0.000%
2026-05-06	8.540	8.710	8.730	8.430	0.200	2.350%	4.31万	0.00亿	0.000%
2026-04-30	8.660	8.510	8.670	8.460	-0.120	-1.390%	3.38万	0.00亿	0.000%
2026-04-29	8.660	8.630	8.980	8.580	-0.180	-2.043%	5.18万	0.00亿	0.000%
2026-04-28	8.530	8.810	8.950	8.350	0.160	1.850%	5.40万	0.00亿	0.000%
2026-04-27	9.280	8.650	9.760	8.650	-0.150	-1.705%	9.23万	0.00亿	0.000%
2026-04-24	8.440	8.800	9.080	8.200	0.470	5.642%	7.82万	0.00亿	0.000%
2026-04-23	8.170	8.330	8.470	8.110	0.170	2.083%	2.87万	0.00亿	0.000%
2026-04-22	8.240	8.160	8.240	8.090	-0.040	-0.488%	1.24万	0.00亿	0.000%
2026-04-21	8.180	8.200	8.240	8.130	0.040	0.490%	1.34万	0.00亿	0.000%
2026-04-20	8.230	8.160	8.230	8.080	0.050	0.617%	1.34万	0.00亿	0.000%
2026-04-17	8.310	8.110	8.310	8.060	-0.230	-2.758%	3.53万	0.00亿	0.000%
2026-04-16	8.310	8.340	8.390	8.220	0.090	1.091%	2.44万	0.00亿	0.000%
2026-04-15	8.470	8.250	8.490	8.230	-0.220	-2.597%	3.57万	0.00亿	0.000%
2026-04-14	8.340	8.470	8.650	8.230	0.140	1.681%	3.82万	0.00亿	0.000%
2026-04-13	8.100	8.330	8.450	8.080	0.000	0.000%	4.31万	0.00亿	0.000%
2026-04-10	8.130	8.090	8.240	8.000	0.000	0.000%	3.92万	0.00亿	0.000%
2026-04-09	8.070	8.160	8.690	7.980	0.000	0.000%	6.00万	0.00亿	0.000%
2026-04-08	7.940	8.060	8.160	7.940	0.000	0.000%	3.32万	0.00亿	0.000%
2026-04-07	8.010	7.970	8.190	7.820	0.000	0.000%	3.30万	0.00亿	0.000%
2026-04-03	7.830	8.090	8.210	7.690	0.000	0.000%	5.37万	0.00亿	0.000%
2026-04-02	7.980	7.800	8.250	7.770	0.000	0.000%	5.14万	0.00亿	0.000%
2026-04-01	8.090	7.960	8.090	7.820	0.000	0.000%	4.56万	0.00亿	0.000%