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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.76 | 17.16 | 15.28 | 15.28 | -10.01% | 14.85 | 8.44% |
| 2025-12-16 | 15.61 | 17.00 | 15.52 | 16.98 | +7.47% | 10.83 | 6.04% |
| 2025-12-15 | 15.80 | 16.36 | 15.27 | 15.80 | +0.64% | 9.69 | 5.51% |
| 2025-12-12 | 14.88 | 15.80 | 14.63 | 15.70 | +6.73% | 10.64 | 6.23% |
| 2025-12-11 | 14.53 | 14.91 | 14.40 | 14.71 | +1.24% | 6.60 | 4.04% |
| 2025-12-10 | 14.38 | 14.54 | 13.91 | 14.53 | +1.18% | 5.60 | 3.56% |
| 2025-12-09 | 14.30 | 14.65 | 14.20 | 14.36 | -0.21% | 6.40 | 4.00% |
| 2025-12-08 | 13.35 | 14.72 | 13.28 | 14.39 | +7.39% | 10.14 | 6.45% |
| 2025-12-05 | 12.99 | 13.57 | 12.71 | 13.40 | +3.08% | 6.67 | 4.52% |
| 2025-12-04 | 12.91 | 13.09 | 12.65 | 13.00 | +2.28% | 4.91 | 3.43% |
| 2025-12-03 | 12.45 | 12.96 | 12.25 | 12.71 | +2.09% | 4.67 | 3.33% |
| 2025-12-02 | 12.27 | 12.65 | 12.14 | 12.45 | +1.63% | 3.50 | 2.54% |
| 2025-12-01 | 12.27 | 12.58 | 12.22 | 12.25 | +0.25% | 3.09 | 2.25% |
| 2025-11-28 | 12.08 | 12.29 | 12.02 | 12.22 | +0.58% | 2.04 | 1.50% |
| 2025-11-27 | 12.29 | 12.42 | 12.05 | 12.15 | -2.57% | 2.98 | 2.20% |
| 2025-11-26 | 12.15 | 12.55 | 12.12 | 12.47 | +1.88% | 4.37 | 3.18% |
| 2025-11-25 | 11.56 | 12.30 | 11.56 | 12.24 | +5.97% | 4.59 | 3.44% |
| 2025-11-24 | 11.76 | 11.86 | 11.31 | 11.55 | -1.79% | 4.10 | 3.21% |
| 2025-11-21 | 12.18 | 12.22 | 11.59 | 11.76 | -4.85% | 5.83 | 4.42% |
| 2025-11-20 | 12.17 | 12.45 | 12.12 | 12.36 | +1.98% | 5.82 | 4.26% |