天坛生物（600161）历史行情

以下为天坛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	12.510	12.680	12.860	12.510	0.130	1.036%	1,325.40万	1.68亿	0.670%
2026-10-08	12.990	12.550	13.080	12.500	-0.040	-0.318%	22.72万	0.00亿	0.000%
2026-10-07	12.120	12.590	12.620	12.100	0.470	3.878%	2,152.35万	2.68亿	1.088%
2026-10-06	12.120	12.590	12.620	12.100	0.470	3.878%	2,152.35万	2.68亿	1.088%
2026-10-05	12.120	12.590	12.620	12.100	0.470	3.878%	2,152.35万	2.68亿	1.088%
2026-10-02	12.120	12.590	12.620	12.100	0.470	3.878%	2,152.35万	2.68亿	1.088%
2026-10-01	12.120	12.590	12.620	12.100	0.470	3.878%	2,152.35万	2.68亿	1.088%
2026-09-30	12.120	12.590	12.620	12.100	0.470	3.878%	21.52万	0.00亿	0.000%
2026-09-29	12.230	12.120	12.300	12.100	-0.100	-0.818%	7.27万	0.00亿	0.000%
2026-09-28	12.080	12.220	12.280	12.060	0.120	0.992%	8.39万	0.00亿	0.000%
2026-09-27	12.310	12.100	12.450	12.100	-0.210	-1.706%	998.70万	1.22亿	0.505%
2026-09-24	12.310	12.100	12.450	12.100	-0.210	-1.706%	9.99万	0.00亿	0.000%
2026-09-23	12.380	12.310	12.480	12.310	-0.050	-0.405%	7.27万	0.00亿	0.000%
2026-09-22	12.330	12.360	12.460	12.220	-0.020	-0.162%	11.79万	0.00亿	0.000%
2026-09-21	12.070	12.380	12.450	12.070	0.310	2.568%	16.36万	0.00亿	0.000%
2026-09-18	12.050	12.070	12.170	12.010	0.070	0.583%	7.37万	0.00亿	0.000%
2026-09-17	11.910	12.000	12.060	11.870	0.070	0.587%	6.61万	0.00亿	0.000%
2026-09-16	12.080	11.930	12.100	11.820	-0.150	-1.242%	11.75万	0.00亿	0.000%
2026-09-15	12.210	12.080	12.230	12.040	-0.140	-1.146%	5.16万	0.00亿	0.000%
2026-09-14	11.980	12.220	12.220	11.930	0.230	1.918%	7.97万	0.00亿	0.000%
2026-09-11	12.330	11.990	12.340	11.900	-0.340	-2.758%	15.74万	0.00亿	0.000%
2026-09-10	12.430	12.330	12.500	12.250	-0.130	-1.043%	9.39万	0.00亿	0.000%
2026-09-09	12.570	12.460	12.660	12.440	-0.170	-1.346%	9.79万	0.00亿	0.000%
2026-09-08	12.180	12.630	12.650	12.120	0.480	3.951%	24.34万	0.00亿	0.000%
2026-09-07	12.190	12.150	12.230	12.110	-0.030	-0.246%	6.12万	0.00亿	0.000%
2026-09-04	12.150	12.180	12.280	12.060	0.090	0.744%	8.40万	0.00亿	0.000%
2026-09-03	12.080	12.090	12.140	12.020	0.030	0.249%	6.14万	0.00亿	0.000%
2026-09-02	12.260	12.060	12.330	12.040	-0.200	-1.631%	8.74万	0.00亿	0.000%
2026-09-01	12.230	12.260	12.330	12.120	0.120	0.988%	8.53万	0.00亿	0.000%
2026-08-31	12.200	12.140	12.320	12.130	-0.100	-0.817%	7.89万	0.00亿	0.000%
2026-08-28	12.350	12.240	12.350	12.220	-0.130	-1.051%	6.45万	0.00亿	0.000%
2026-08-27	12.340	12.370	12.410	12.170	-0.050	-0.403%	10.30万	0.00亿	0.000%
2026-08-26	12.200	12.420	12.540	12.170	0.200	1.637%	17.19万	0.00亿	0.000%
2026-08-25	11.830	12.220	12.230	11.820	0.380	3.209%	14.08万	0.00亿	0.000%
2026-08-24	12.050	11.840	12.070	11.810	-0.210	-1.743%	12.62万	0.00亿	0.000%
2026-08-21	12.410	12.050	12.500	12.030	-0.550	-4.365%	30.76万	0.00亿	0.000%
2026-08-20	12.350	12.600	12.850	12.330	0.430	3.533%	37.18万	0.00亿	0.000%
2026-08-19	12.310	12.170	12.350	12.080	-0.090	-0.734%	10.51万	0.00亿	0.000%
2026-08-18	12.350	12.260	12.440	12.200	-0.080	-0.648%	9.74万	0.00亿	0.000%
2026-08-17	12.380	12.340	12.450	12.150	-0.100	-0.804%	11.85万	0.00亿	0.000%
2026-08-14	12.600	12.440	12.720	12.400	-0.230	-1.815%	14.58万	0.00亿	0.000%
2026-08-13	12.550	12.670	12.840	12.380	0.130	1.037%	19.67万	0.00亿	0.000%
2026-08-12	12.620	12.540	12.820	12.500	-0.070	-0.555%	13.39万	0.00亿	0.000%
2026-08-11	12.680	12.610	12.780	12.580	-0.070	-0.552%	13.09万	0.00亿	0.000%
2026-08-10	12.370	12.680	12.870	12.370	0.290	2.341%	21.55万	0.00亿	0.000%
2026-08-07	12.190	12.390	12.400	12.020	0.240	1.975%	16.09万	0.00亿	0.000%
2026-08-06	12.430	12.150	12.450	12.050	-0.280	-2.253%	18.54万	0.00亿	0.000%
2026-08-05	12.650	12.430	12.720	12.360	-0.250	-1.972%	17.98万	0.00亿	0.000%
2026-08-04	12.880	12.680	12.900	12.670	-0.150	-1.169%	9.86万	0.00亿	0.000%
2026-08-03	12.660	12.830	12.880	12.660	0.100	0.786%	8.71万	0.00亿	0.000%
2026-07-31	12.610	12.730	12.730	12.550	0.000	0.000%	12.50万	0.00亿	0.000%
2026-07-30	12.370	12.730	12.770	12.370	0.270	2.167%	15.98万	0.00亿	0.000%
2026-07-29	12.180	12.460	12.540	12.160	0.290	2.383%	15.72万	0.00亿	0.000%
2026-07-28	12.180	12.170	12.220	12.000	-0.020	-0.164%	11.08万	0.00亿	0.000%
2026-07-27	12.000	12.190	12.220	11.920	0.240	2.008%	10.44万	0.00亿	0.000%
2026-07-24	12.250	11.950	12.420	11.930	-0.320	-2.608%	9.88万	0.00亿	0.000%
2026-07-23	12.360	12.270	12.440	12.210	-0.140	-1.128%	12.10万	0.00亿	0.000%
2026-07-22	12.390	12.410	12.440	12.150	0.070	0.567%	20.16万	0.00亿	0.000%
2026-07-21	12.650	12.340	12.870	12.330	-0.350	-2.758%	22.63万	0.00亿	0.000%
2026-07-20	12.400	12.690	12.700	12.240	0.320	2.587%	22.45万	0.00亿	0.000%
2026-07-17	12.740	12.370	12.850	12.370	-0.430	-3.359%	21.07万	0.00亿	0.000%
2026-07-16	12.400	12.800	12.850	12.310	0.360	2.894%	26.91万	0.00亿	0.000%
2026-07-15	12.000	12.440	12.570	11.970	0.270	2.219%	24.86万	0.00亿	0.000%
2026-07-14	11.970	12.170	12.280	11.850	0.240	2.012%	19.23万	0.00亿	0.000%
2026-07-13	11.990	11.930	12.100	11.850	0.000	0.000%	13.73万	0.00亿	0.000%
2026-07-10	11.670	11.930	12.050	11.480	0.270	2.316%	17.51万	0.00亿	0.000%
2026-07-09	11.650	11.660	11.860	11.500	-0.050	-0.427%	9.82万	0.00亿	0.000%
2026-07-08	11.740	11.710	11.900	11.590	0.020	0.171%	9.73万	0.00亿	0.000%
2026-07-07	12.160	11.690	12.170	11.670	-0.520	-4.259%	13.60万	0.00亿	0.000%
2026-07-06	12.000	12.210	12.300	11.930	0.180	1.496%	17.10万	0.00亿	0.000%
2026-07-03	11.850	12.030	12.100	11.830	0.150	1.263%	17.39万	0.00亿	0.000%
2026-07-02	11.810	11.880	12.030	11.710	0.080	0.678%	19.30万	0.00亿	0.000%
2026-07-01	11.430	11.800	11.870	11.250	0.370	3.237%	18.03万	0.00亿	0.000%
2026-06-30	11.670	11.430	11.680	11.270	-0.240	-2.057%	13.40万	0.00亿	0.000%
2026-06-29	11.260	11.670	11.730	10.970	0.410	3.641%	21.16万	0.00亿	0.000%
2026-06-26	11.620	11.260	11.690	11.250	-0.400	-3.431%	12.50万	0.00亿	0.000%
2026-06-25	11.730	11.660	11.770	11.430	-0.160	-1.354%	13.55万	0.00亿	0.000%
2026-06-24	12.120	11.820	12.310	11.820	-0.270	-2.233%	13.46万	0.00亿	0.000%
2026-06-23	11.860	12.090	12.370	11.810	0.180	1.511%	17.05万	0.00亿	0.000%
2026-06-22	12.150	11.910	12.150	11.630	-0.250	-2.056%	19.29万	0.00亿	0.000%
2026-06-18	12.150	12.160	12.400	12.030	-0.010	-0.082%	11.05万	0.00亿	0.000%
2026-06-17	12.340	12.170	12.350	12.130	-0.140	-1.137%	9.83万	0.00亿	0.000%
2026-06-16	12.560	12.310	12.570	12.310	-0.250	-1.990%	10.21万	0.00亿	0.000%
2026-06-15	12.510	12.560	12.930	12.390	-0.160	-1.258%	21.44万	0.00亿	0.000%
2026-06-12	12.220	12.720	12.720	11.970	0.510	4.177%	35.82万	0.00亿	0.000%
2026-06-11	12.570	12.210	12.670	12.190	-0.470	-3.707%	16.18万	0.00亿	0.000%
2026-06-10	12.610	12.680	12.890	12.520	0.050	0.396%	11.35万	0.00亿	0.000%
2026-06-09	12.630	12.630	12.820	12.530	0.090	0.718%	8.66万	0.00亿	0.000%
2026-06-08	12.680	12.540	12.800	12.490	-0.280	-2.184%	8.60万	0.00亿	0.000%
2026-06-05	12.800	12.820	12.950	12.680	0.090	0.707%	9.44万	0.00亿	0.000%
2026-06-04	12.980	12.730	13.030	12.640	-0.250	-1.926%	11.25万	0.00亿	0.000%
2026-06-03	13.060	12.980	13.080	12.880	-0.120	-0.916%	8.52万	0.00亿	0.000%
2026-06-02	13.270	13.100	13.340	13.080	-0.220	-1.652%	8.35万	0.00亿	0.000%
2026-06-01	13.410	13.320	13.410	13.130	-0.080	-0.597%	11.10万	0.00亿	0.000%
2026-05-29	12.930	13.400	13.590	12.930	0.480	3.715%	20.26万	0.00亿	0.000%
2026-05-28	12.960	12.920	13.110	12.860	-0.070	-0.539%	5.53万	0.00亿	0.000%
2026-05-27	13.120	12.990	13.160	12.860	-0.130	-0.991%	7.91万	0.00亿	0.000%
2026-05-26	13.160	13.120	13.280	13.010	-0.120	-0.906%	7.90万	0.00亿	0.000%
2026-05-25	13.060	13.240	13.420	13.050	0.140	1.069%	9.79万	0.00亿	0.000%
2026-05-22	13.320	13.100	13.320	13.060	-0.390	-2.891%	10.98万	0.00亿	0.000%
2026-05-21	13.070	13.490	13.800	13.000	0.430	3.292%	19.91万	0.00亿	0.000%
2026-05-20	13.340	13.060	13.350	13.040	-0.280	-2.099%	8.07万	0.00亿	0.000%
2026-05-19	13.330	13.340	13.500	13.280	-0.030	-0.224%	6.80万	0.00亿	0.000%
2026-05-18	13.630	13.370	13.630	13.290	-0.260	-1.908%	11.08万	0.00亿	0.000%
2026-05-15	13.910	13.630	13.980	13.630	-0.280	-2.013%	11.41万	0.00亿	0.000%
2026-05-14	14.020	13.910	14.150	13.900	-0.100	-0.714%	9.50万	0.00亿	0.000%
2026-05-13	14.200	14.010	14.250	13.990	-0.180	-1.268%	8.91万	0.00亿	0.000%
2026-05-12	14.350	14.190	14.370	14.170	-0.240	-1.663%	9.82万	0.00亿	0.000%
2026-05-11	14.290	14.430	14.480	14.080	0.230	1.620%	15.39万	0.00亿	0.000%
2026-05-08	13.980	14.200	14.280	13.950	0.210	1.501%	11.01万	0.00亿	0.000%
2026-05-07	14.020	13.990	14.070	13.890	-0.050	-0.356%	10.04万	0.00亿	0.000%
2026-05-06	14.150	14.040	14.170	14.000	-0.070	-0.496%	9.75万	0.00亿	0.000%
2026-04-30	14.200	14.110	14.240	14.080	-0.190	-1.329%	8.82万	0.00亿	0.000%
2026-04-29	14.210	14.300	14.330	14.150	0.090	0.633%	5.51万	0.00亿	0.000%
2026-04-28	14.310	14.210	14.420	14.170	-0.120	-0.837%	7.58万	0.00亿	0.000%
2026-04-27	14.610	14.330	14.610	14.300	-0.400	-2.716%	13.03万	0.00亿	0.000%
2026-04-24	14.680	14.730	14.800	14.600	-0.020	-0.136%	5.60万	0.00亿	0.000%
2026-04-23	14.830	14.750	14.850	14.730	-0.090	-0.606%	5.93万	0.00亿	0.000%
2026-04-22	14.910	14.840	14.910	14.830	-0.080	-0.536%	4.65万	0.00亿	0.000%
2026-04-21	14.880	14.920	15.010	14.830	0.010	0.067%	5.35万	0.00亿	0.000%
2026-04-20	15.050	14.910	15.050	14.870	-0.120	-0.798%	7.01万	0.00亿	0.000%
2026-04-17	15.180	15.030	15.180	14.950	-0.230	-1.507%	10.21万	0.00亿	0.000%
2026-04-16	14.820	15.260	15.520	14.720	0.430	2.900%	19.92万	0.00亿	0.000%
2026-04-15	14.640	14.830	14.930	14.610	0.230	1.575%	13.14万	0.00亿	0.000%
2026-04-14	14.630	14.600	14.650	14.450	-0.030	-0.205%	10.49万	0.00亿	0.000%
2026-04-13	14.690	14.630	14.850	14.350	0.000	0.000%	20.57万	0.00亿	0.000%
2026-04-10	14.690	14.750	14.900	14.680	0.000	0.000%	7.94万	0.00亿	0.000%
2026-04-09	14.800	14.660	14.910	14.640	0.000	0.000%	8.80万	0.00亿	0.000%
2026-04-08	14.720	14.890	14.900	14.720	0.000	0.000%	8.52万	0.00亿	0.000%
2026-04-07	14.680	14.610	14.720	14.560	0.000	0.000%	5.84万	0.00亿	0.000%
2026-04-03	15.050	14.680	15.130	14.660	0.000	0.000%	10.07万	0.00亿	0.000%
2026-04-02	15.220	15.100	15.270	15.050	0.000	0.000%	8.37万	0.00亿	0.000%
2026-04-01	15.020	15.220	15.230	14.940	0.000	0.000%	9.23万	0.00亿	0.000%