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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.09 | 12.18 | 11.79 | 12.12 | +0.25% | 4.30 | 3.22% |
| 2025-11-18 | 12.04 | 12.21 | 11.93 | 12.09 | +0.50% | 4.34 | 3.24% |
| 2025-11-17 | 11.90 | 12.20 | 11.81 | 12.03 | +0.84% | 5.76 | 4.30% |
| 2025-11-14 | 11.78 | 12.19 | 11.74 | 11.93 | +1.62% | 9.54 | 7.15% |
| 2025-11-13 | 10.77 | 11.84 | 10.43 | 11.74 | +9.11% | 13.00 | 10.37% |
| 2025-11-12 | 10.63 | 10.90 | 10.53 | 10.76 | +1.22% | 3.32 | 2.79% |
| 2025-11-11 | 10.57 | 10.80 | 10.35 | 10.63 | +1.24% | 2.43 | 2.05% |
| 2025-11-10 | 10.53 | 10.75 | 10.43 | 10.50 | -0.19% | 2.50 | 2.13% |
| 2025-11-07 | 10.32 | 10.76 | 10.28 | 10.52 | +1.64% | 2.46 | 2.11% |
| 2025-11-06 | 10.29 | 10.36 | 10.22 | 10.35 | +0.68% | 1.53 | 1.34% |
| 2025-11-05 | 10.40 | 10.49 | 10.21 | 10.28 | -1.72% | 1.99 | 1.74% |
| 2025-11-04 | 10.61 | 10.61 | 10.37 | 10.46 | -1.51% | 1.95 | 1.68% |
| 2025-11-03 | 10.79 | 10.94 | 10.56 | 10.62 | -1.58% | 2.31 | 1.96% |
| 2025-10-31 | 10.58 | 10.97 | 10.58 | 10.79 | +1.31% | 2.83 | 2.36% |
| 2025-10-30 | 10.77 | 10.92 | 10.56 | 10.65 | -1.66% | 2.51 | 2.10% |
| 2025-10-29 | 10.75 | 11.05 | 10.70 | 10.83 | +1.88% | 2.80 | 2.33% |
| 2025-10-28 | 11.14 | 11.16 | 10.62 | 10.63 | -4.06% | 4.12 | 3.42% |
| 2025-10-27 | 10.89 | 11.20 | 10.80 | 11.08 | +2.88% | 4.89 | 4.00% |
| 2025-10-24 | 10.44 | 10.83 | 10.35 | 10.77 | +2.87% | 3.33 | 2.81% |
| 2025-10-23 | 10.70 | 10.78 | 10.29 | 10.47 | -2.88% | 3.92 | 3.39% |