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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.50 | 14.53 | 14.26 | 14.39 | -0.76% | 2.55 | 1.60% |
| 2026-04-20 | 14.68 | 14.91 | 14.41 | 14.50 | -1.23% | 2.96 | 1.82% |
| 2026-04-17 | 14.73 | 14.92 | 14.66 | 14.68 | -0.94% | 2.40 | 1.46% |
| 2026-04-16 | 14.95 | 15.24 | 14.79 | 14.82 | -0.94% | 3.20 | 1.93% |
| 2026-04-15 | 14.89 | 15.02 | 14.71 | 14.96 | +0.47% | 2.74 | 1.66% |
| 2026-04-14 | 14.53 | 15.08 | 14.36 | 14.89 | +2.83% | 4.02 | 2.44% |
| 2026-04-13 | 14.73 | 14.85 | 14.42 | 14.48 | -3.21% | 3.80 | 2.34% |
| 2026-04-10 | 15.26 | 15.37 | 14.90 | 14.96 | -0.99% | 4.21 | 2.51% |
| 2026-04-09 | 15.16 | 15.39 | 15.03 | 15.11 | -1.05% | 3.23 | 1.92% |
| 2026-04-08 | 15.20 | 15.54 | 15.02 | 15.27 | +0.99% | 6.02 | 3.55% |
| 2026-04-07 | 14.59 | 15.45 | 14.48 | 15.12 | +4.56% | 4.62 | 2.77% |
| 2026-04-03 | 14.80 | 14.84 | 14.21 | 14.46 | -2.17% | 3.20 | 1.99% |
| 2026-04-02 | 14.73 | 14.92 | 14.62 | 14.78 | +0.27% | 2.57 | 1.56% |
| 2026-04-01 | 14.54 | 14.79 | 14.45 | 14.74 | +2.36% | 2.70 | 1.66% |
| 2026-03-31 | 14.24 | 14.85 | 14.21 | 14.40 | +0.91% | 3.24 | 2.00% |
| 2026-03-30 | 13.94 | 14.41 | 13.70 | 14.27 | +2.22% | 2.85 | 1.82% |
| 2026-03-27 | 13.54 | 14.14 | 13.50 | 13.96 | +2.20% | 3.06 | 1.97% |
| 2026-03-26 | 13.77 | 13.92 | 13.55 | 13.66 | -1.44% | 2.15 | 1.41% |
| 2026-03-25 | 13.64 | 13.99 | 13.64 | 13.86 | +1.76% | 2.73 | 1.77% |
| 2026-03-24 | 13.48 | 13.72 | 13.22 | 13.62 | +3.65% | 4.67 | 3.12% |