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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.90 | 9.29 | 8.88 | 9.16 | +2.92% | 4.73 | 4.65% |
| 2025-08-18 | 8.98 | 9.07 | 8.84 | 8.90 | -0.34% | 3.87 | 3.89% |
| 2025-08-15 | 8.43 | 8.96 | 8.43 | 8.93 | +6.06% | 4.88 | 5.00% |
| 2025-08-14 | 8.62 | 8.68 | 8.42 | 8.42 | -2.43% | 2.32 | 2.44% |
| 2025-08-13 | 8.65 | 8.70 | 8.57 | 8.63 | 0.00% | 2.45 | 2.56% |
| 2025-08-12 | 8.68 | 8.80 | 8.56 | 8.63 | -0.46% | 1.76 | 1.83% |
| 2025-08-11 | 8.57 | 8.70 | 8.55 | 8.67 | +1.28% | 1.77 | 1.84% |
| 2025-08-08 | 8.60 | 8.79 | 8.51 | 8.56 | -1.04% | 2.16 | 2.26% |
| 2025-08-07 | 8.75 | 8.79 | 8.63 | 8.65 | -1.70% | 1.95 | 2.02% |
| 2025-08-06 | 8.75 | 8.85 | 8.68 | 8.80 | +0.23% | 2.21 | 2.26% |
| 2025-08-05 | 8.74 | 8.89 | 8.68 | 8.78 | +0.34% | 2.83 | 2.90% |
| 2025-08-04 | 8.50 | 8.80 | 8.34 | 8.75 | +2.70% | 2.80 | 2.94% |
| 2025-08-01 | 8.57 | 8.68 | 8.47 | 8.52 | -0.58% | 2.12 | 2.23% |
| 2025-07-31 | 8.61 | 8.74 | 8.52 | 8.57 | +0.59% | 2.87 | 2.99% |
| 2025-07-30 | 8.78 | 8.80 | 8.44 | 8.52 | -3.40% | 3.60 | 3.73% |
| 2025-07-29 | 8.90 | 8.96 | 8.72 | 8.82 | -1.34% | 2.81 | 2.84% |
| 2025-07-28 | 8.78 | 9.18 | 8.78 | 8.94 | +1.94% | 7.77 | 7.69% |
| 2025-07-25 | 8.40 | 8.84 | 8.31 | 8.77 | +2.57% | 5.68 | 5.86% |
| 2025-07-24 | 8.51 | 8.65 | 8.46 | 8.55 | -0.12% | 3.28 | 3.43% |
| 2025-07-23 | 8.70 | 8.80 | 8.54 | 8.56 | -1.72% | 3.95 | 4.06% |