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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.71 | 10.85 | 10.60 | 10.78 | +0.56% | 3.51 | 2.94% |
| 2025-10-21 | 10.87 | 11.19 | 10.44 | 10.72 | -2.10% | 5.32 | 4.46% |
| 2025-10-20 | 10.85 | 11.15 | 10.80 | 10.95 | +1.48% | 4.55 | 3.74% |
| 2025-10-17 | 10.77 | 11.28 | 10.74 | 10.79 | -0.28% | 7.73 | 6.34% |
| 2025-10-16 | 11.04 | 11.17 | 10.72 | 10.82 | -1.90% | 5.87 | 4.85% |
| 2025-10-15 | 10.60 | 11.08 | 10.60 | 11.03 | +4.06% | 6.14 | 5.07% |
| 2025-10-14 | 10.68 | 11.04 | 10.31 | 10.60 | +0.28% | 6.72 | 5.61% |
| 2025-10-13 | 9.80 | 10.57 | 9.80 | 10.57 | +4.04% | 7.25 | 6.33% |
| 2025-10-10 | 9.73 | 10.50 | 9.62 | 10.16 | +4.42% | 8.15 | 7.27% |
| 2025-10-09 | 9.67 | 9.79 | 9.45 | 9.73 | +0.93% | 4.52 | 4.23% |
| 2025-09-30 | 9.42 | 9.74 | 9.40 | 9.64 | +1.69% | 3.98 | 3.71% |
| 2025-09-29 | 9.38 | 9.54 | 9.19 | 9.48 | +1.50% | 5.03 | 4.82% |
| 2025-09-26 | 8.68 | 9.58 | 8.61 | 9.34 | +7.23% | 9.73 | 9.33% |
| 2025-09-25 | 8.94 | 8.99 | 8.68 | 8.71 | -2.02% | 1.88 | 1.93% |
| 2025-09-24 | 8.88 | 9.01 | 8.81 | 8.89 | -0.56% | 1.78 | 1.80% |
| 2025-09-23 | 9.10 | 9.11 | 8.69 | 8.94 | -1.87% | 2.88 | 2.93% |
| 2025-09-22 | 9.01 | 9.35 | 8.94 | 9.11 | +1.22% | 3.64 | 3.57% |
| 2025-09-19 | 9.00 | 9.26 | 8.93 | 9.00 | +0.11% | 3.21 | 3.18% |
| 2025-09-18 | 8.78 | 9.20 | 8.72 | 8.99 | +2.39% | 5.00 | 5.01% |
| 2025-09-17 | 8.82 | 8.95 | 8.65 | 8.78 | -0.45% | 2.40 | 2.46% |