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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.09 | 17.78 | 17.07 | 17.61 | +3.53% | 8.40 | 4.32% |
| 2026-01-15 | 17.21 | 17.29 | 16.82 | 17.01 | -1.68% | 4.60 | 2.43% |
| 2026-01-14 | 17.00 | 17.49 | 16.46 | 17.30 | -0.29% | 9.03 | 4.79% |
| 2026-01-13 | 17.28 | 17.98 | 17.03 | 17.35 | +0.93% | 8.93 | 4.59% |
| 2026-01-12 | 17.60 | 17.61 | 16.93 | 17.19 | -1.21% | 9.58 | 5.01% |
| 2026-01-09 | 16.92 | 17.56 | 16.70 | 17.40 | +4.76% | 11.79 | 6.15% |
| 2026-01-08 | 16.20 | 16.98 | 16.06 | 16.61 | +3.10% | 8.53 | 4.65% |
| 2026-01-07 | 16.10 | 16.38 | 15.90 | 16.11 | +0.06% | 5.21 | 2.90% |
| 2026-01-06 | 16.18 | 16.45 | 15.75 | 16.10 | +0.25% | 5.94 | 3.33% |
| 2026-01-05 | 15.09 | 16.38 | 15.09 | 16.06 | +6.57% | 8.85 | 4.98% |
| 2025-12-31 | 15.00 | 15.18 | 14.71 | 15.07 | +0.47% | 3.98 | 2.39% |
| 2025-12-30 | 15.24 | 15.41 | 14.91 | 15.00 | -2.53% | 5.96 | 3.55% |
| 2025-12-29 | 15.50 | 16.09 | 14.98 | 15.39 | +0.33% | 8.00 | 4.65% |
| 2025-12-26 | 15.68 | 15.75 | 15.26 | 15.34 | -2.17% | 5.94 | 3.44% |
| 2025-12-25 | 15.60 | 15.97 | 15.15 | 15.68 | +0.51% | 7.80 | 4.51% |
| 2025-12-24 | 16.90 | 16.90 | 15.21 | 15.60 | -7.69% | 17.99 | 10.29% |
| 2025-12-23 | 16.10 | 16.90 | 16.10 | 16.90 | +5.56% | 11.91 | 6.46% |
| 2025-12-22 | 15.04 | 16.24 | 14.91 | 16.01 | +6.95% | 13.01 | 7.47% |
| 2025-12-19 | 15.33 | 15.62 | 14.74 | 14.97 | -1.58% | 9.93 | 5.89% |
| 2025-12-18 | 13.77 | 15.66 | 13.77 | 15.21 | -0.46% | 13.15 | 7.79% |