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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.95 | 8.99 | 8.69 | 8.71 | -3.22% | 6.31 | 6.38% |
| 2025-07-21 | 8.97 | 9.28 | 8.95 | 9.00 | 0.00% | 7.40 | 7.30% |
| 2025-07-18 | 9.53 | 9.55 | 8.82 | 9.00 | -5.56% | 11.36 | 11.26% |
| 2025-07-17 | 8.92 | 9.53 | 8.78 | 9.53 | +10.05% | 11.29 | 10.83% |
| 2025-07-16 | 7.85 | 8.66 | 7.75 | 8.66 | +10.04% | 8.19 | 8.74% |
| 2025-07-15 | 7.67 | 8.20 | 7.56 | 7.87 | +0.13% | 4.60 | 5.20% |
| 2025-07-14 | 7.92 | 7.95 | 7.85 | 7.86 | -0.76% | 1.34 | 1.52% |
| 2025-07-11 | 7.95 | 8.01 | 7.87 | 7.92 | -0.25% | 1.65 | 1.86% |
| 2025-07-10 | 8.02 | 8.06 | 7.79 | 7.94 | -0.50% | 2.43 | 2.75% |
| 2025-07-09 | 8.10 | 8.31 | 7.97 | 7.98 | -1.48% | 3.56 | 3.91% |
| 2025-07-08 | 8.05 | 8.18 | 7.96 | 8.10 | +1.38% | 3.05 | 3.38% |
| 2025-07-07 | 8.20 | 8.59 | 7.98 | 7.99 | -0.99% | 6.16 | 6.68% |
| 2025-07-04 | 8.02 | 8.09 | 7.89 | 8.07 | +0.75% | 2.49 | 2.78% |
| 2025-07-03 | 7.98 | 8.10 | 7.89 | 8.01 | +0.50% | 2.11 | 2.36% |
| 2025-07-02 | 7.97 | 8.00 | 7.81 | 7.97 | 0.00% | 2.19 | 2.47% |
| 2025-07-01 | 8.03 | 8.10 | 7.93 | 7.97 | -0.62% | 2.01 | 2.25% |
| 2025-06-30 | 7.90 | 8.04 | 7.83 | 8.02 | +1.52% | 2.64 | 2.96% |
| 2025-06-27 | 7.81 | 8.06 | 7.71 | 7.90 | +1.15% | 3.28 | 3.70% |
| 2025-06-26 | 7.99 | 8.04 | 7.66 | 7.81 | -2.98% | 3.95 | 4.51% |
| 2025-06-25 | 8.01 | 8.34 | 8.01 | 8.05 | +0.62% | 3.83 | 4.21% |