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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.78 | 16.04 | 15.48 | 15.51 | -1.71% | 2.93 | 1.67% |
| 2026-02-12 | 15.75 | 15.90 | 15.47 | 15.78 | 0.00% | 3.05 | 1.75% |
| 2026-02-11 | 15.75 | 16.20 | 15.66 | 15.78 | +0.06% | 4.02 | 2.27% |
| 2026-02-10 | 15.49 | 16.05 | 15.39 | 15.77 | +1.81% | 4.80 | 2.73% |
| 2026-02-09 | 15.82 | 15.87 | 15.35 | 15.49 | -0.83% | 4.12 | 2.38% |
| 2026-02-06 | 15.69 | 16.11 | 15.53 | 15.62 | -1.08% | 4.08 | 2.32% |
| 2026-02-05 | 15.90 | 15.95 | 15.55 | 15.79 | -0.57% | 3.60 | 2.06% |
| 2026-02-04 | 16.40 | 16.45 | 15.48 | 15.88 | -3.29% | 8.45 | 4.80% |
| 2026-02-03 | 16.61 | 16.69 | 15.76 | 16.42 | +0.86% | 6.55 | 3.60% |
| 2026-02-02 | 18.05 | 18.35 | 16.25 | 16.28 | -9.81% | 12.55 | 6.66% |
| 2026-01-30 | 18.40 | 18.80 | 17.78 | 18.05 | -1.74% | 7.48 | 3.71% |
| 2026-01-29 | 18.66 | 18.77 | 18.00 | 18.37 | -2.18% | 8.79 | 4.30% |
| 2026-01-28 | 18.76 | 19.00 | 17.60 | 18.78 | +1.51% | 13.16 | 6.43% |
| 2026-01-27 | 18.26 | 18.96 | 17.90 | 18.50 | +2.04% | 11.42 | 5.57% |
| 2026-01-26 | 17.69 | 18.24 | 17.60 | 18.13 | +4.50% | 10.15 | 5.08% |
| 2026-01-23 | 17.45 | 17.84 | 17.30 | 17.35 | -1.42% | 5.51 | 2.84% |
| 2026-01-22 | 17.33 | 17.68 | 17.20 | 17.60 | +1.79% | 5.86 | 3.02% |
| 2026-01-21 | 17.66 | 18.38 | 17.11 | 17.29 | -2.21% | 8.09 | 4.12% |
| 2026-01-20 | 18.29 | 18.48 | 17.49 | 17.68 | -3.28% | 7.17 | 3.61% |
| 2026-01-19 | 17.75 | 18.77 | 17.45 | 18.28 | +3.80% | 9.39 | 4.65% |