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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.20 | 14.37 | 13.14 | 13.14 | -10.00% | 6.47 | 4.26% |
| 2026-03-20 | 14.70 | 14.83 | 14.29 | 14.60 | -1.55% | 5.20 | 3.23% |
| 2026-03-19 | 15.89 | 16.16 | 14.66 | 14.83 | -8.29% | 10.39 | 6.24% |
| 2026-03-18 | 15.12 | 16.19 | 14.93 | 16.17 | +7.23% | 8.05 | 4.61% |
| 2026-03-17 | 15.19 | 15.40 | 14.98 | 15.08 | -0.26% | 2.86 | 1.69% |
| 2026-03-16 | 15.00 | 15.23 | 14.81 | 15.12 | +0.13% | 2.36 | 1.41% |
| 2026-03-13 | 14.93 | 15.41 | 14.90 | 15.10 | +0.40% | 3.22 | 1.91% |
| 2026-03-12 | 14.75 | 15.14 | 14.67 | 15.04 | +1.62% | 2.45 | 1.48% |
| 2026-03-11 | 15.20 | 15.29 | 14.76 | 14.80 | -2.50% | 2.69 | 1.62% |
| 2026-03-10 | 15.00 | 15.33 | 15.00 | 15.18 | +1.95% | 3.16 | 1.87% |
| 2026-03-09 | 14.79 | 15.01 | 14.49 | 14.89 | -0.40% | 3.54 | 2.16% |
| 2026-03-06 | 14.56 | 15.02 | 14.51 | 14.95 | +2.82% | 3.75 | 2.27% |
| 2026-03-05 | 15.00 | 15.15 | 14.47 | 14.54 | -2.22% | 4.68 | 2.87% |
| 2026-03-04 | 14.80 | 15.17 | 14.73 | 14.87 | -0.13% | 4.01 | 2.41% |
| 2026-03-03 | 15.51 | 15.88 | 14.76 | 14.89 | -4.55% | 5.46 | 3.22% |
| 2026-03-02 | 15.84 | 16.05 | 15.56 | 15.60 | -2.68% | 4.29 | 2.46% |
| 2026-02-27 | 16.07 | 16.32 | 15.92 | 16.03 | -0.74% | 3.39 | 1.89% |
| 2026-02-26 | 16.25 | 16.26 | 15.86 | 16.15 | -0.25% | 3.95 | 2.22% |
| 2026-02-25 | 16.00 | 16.45 | 15.90 | 16.19 | +1.50% | 4.16 | 2.31% |
| 2026-02-24 | 15.78 | 16.25 | 15.70 | 15.95 | +2.84% | 4.40 | 2.48% |