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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.98 | 8.24 | 7.91 | 8.00 | +1.13% | 7.57 | 8.37% |
| 2025-06-23 | 7.29 | 7.91 | 7.27 | 7.91 | +9.97% | 7.92 | 8.97% |
| 2025-06-20 | 7.25 | 7.33 | 7.19 | 7.19 | -0.41% | 0.76 | 0.93% |
| 2025-06-19 | 7.43 | 7.45 | 7.21 | 7.22 | -2.81% | 1.24 | 1.51% |
| 2025-06-18 | 7.60 | 7.63 | 7.39 | 7.43 | -2.36% | 1.49 | 1.77% |
| 2025-06-17 | 7.57 | 7.72 | 7.56 | 7.61 | +0.66% | 1.44 | 1.68% |
| 2025-06-16 | 7.58 | 7.64 | 7.47 | 7.56 | -0.39% | 1.46 | 1.71% |
| 2025-06-13 | 7.66 | 7.83 | 7.56 | 7.59 | -0.91% | 2.65 | 3.06% |
| 2025-06-12 | 7.52 | 7.76 | 7.47 | 7.66 | +1.99% | 2.64 | 3.07% |
| 2025-06-11 | 7.50 | 7.63 | 7.48 | 7.51 | 0.00% | 1.32 | 1.55% |
| 2025-06-10 | 7.39 | 7.59 | 7.37 | 7.51 | +1.62% | 2.28 | 2.71% |
| 2025-06-09 | 7.33 | 7.46 | 7.32 | 7.39 | +0.68% | 1.06 | 1.28% |
| 2025-06-06 | 7.37 | 7.40 | 7.28 | 7.34 | -0.41% | 0.83 | 1.00% |
| 2025-06-05 | 7.47 | 7.48 | 7.34 | 7.37 | -1.07% | 1.27 | 1.53% |
| 2025-06-04 | 7.45 | 7.47 | 7.35 | 7.45 | 0.00% | 1.16 | 1.39% |
| 2025-06-03 | 7.18 | 7.57 | 7.18 | 7.45 | +3.17% | 2.71 | 3.25% |
| 2025-05-30 | 7.24 | 7.36 | 7.18 | 7.22 | 0.00% | 1.41 | 1.73% |
| 2025-05-29 | 7.15 | 7.24 | 7.09 | 7.22 | +0.55% | 1.07 | 1.33% |
| 2025-05-28 | 7.21 | 7.24 | 7.07 | 7.18 | -0.14% | 1.14 | 1.41% |
| 2025-05-27 | 7.02 | 7.23 | 6.98 | 7.19 | +2.41% | 1.34 | 1.68% |