生物股份 sh.600201
12.86
-3.45%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.33 | 13.53 | 12.84 | 12.86 | -3.45% | 3.79 | 2.62% |
| 2026-05-21 | 13.90 | 14.00 | 13.27 | 13.32 | -3.90% | 3.67 | 2.43% |
| 2026-05-20 | 14.14 | 14.16 | 13.77 | 13.86 | -2.12% | 3.39 | 2.19% |
| 2026-05-19 | 14.41 | 14.51 | 14.12 | 14.16 | -0.63% | 4.03 | 2.54% |
| 2026-05-18 | 15.30 | 15.35 | 14.10 | 14.25 | -5.00% | 9.93 | 6.19% |
| 2026-05-15 | 14.16 | 15.40 | 14.11 | 15.00 | +7.14% | 12.23 | 7.28% |
| 2026-05-14 | 14.22 | 14.28 | 13.70 | 14.00 | -1.48% | 4.22 | 2.71% |
| 2026-05-13 | 15.22 | 15.38 | 14.06 | 14.21 | -7.00% | 7.99 | 4.99% |
| 2026-05-12 | 15.31 | 15.61 | 15.00 | 15.28 | -0.20% | 5.13 | 3.01% |
| 2026-05-11 | 15.10 | 15.55 | 14.78 | 15.31 | +1.46% | 5.41 | 3.19% |
| 2026-05-08 | 14.98 | 15.30 | 14.91 | 15.09 | +1.48% | 4.68 | 2.79% |
| 2026-05-07 | 14.69 | 14.97 | 14.50 | 14.87 | +1.43% | 4.25 | 2.60% |
| 2026-05-06 | 14.69 | 15.09 | 14.60 | 14.66 | +0.48% | 3.93 | 2.39% |
| 2026-04-30 | 14.08 | 14.75 | 14.04 | 14.59 | +3.99% | 4.30 | 2.66% |
| 2026-04-29 | 13.66 | 14.15 | 13.60 | 14.03 | +3.31% | 3.77 | 2.43% |
| 2026-04-28 | 13.56 | 13.73 | 13.35 | 13.58 | -0.15% | 2.70 | 1.80% |
| 2026-04-27 | 13.90 | 13.98 | 13.58 | 13.60 | -1.73% | 2.14 | 1.41% |
| 2026-04-24 | 14.02 | 14.15 | 13.80 | 13.84 | -1.70% | 2.69 | 1.74% |
| 2026-04-23 | 14.16 | 14.29 | 13.93 | 14.08 | -1.54% | 2.99 | 1.91% |
| 2026-04-22 | 14.35 | 14.47 | 14.20 | 14.30 | -0.63% | 2.88 | 1.81% |