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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.73 | 8.91 | 8.66 | 8.82 | 0.00% | 2.59 | 2.65% |
| 2025-09-15 | 8.28 | 8.98 | 8.24 | 8.82 | +7.17% | 5.39 | 5.61% |
| 2025-09-12 | 8.27 | 8.29 | 8.17 | 8.23 | 0.00% | 1.29 | 1.41% |
| 2025-09-11 | 8.15 | 8.26 | 8.00 | 8.23 | +1.11% | 1.76 | 1.94% |
| 2025-09-10 | 8.12 | 8.19 | 8.07 | 8.14 | +0.37% | 0.91 | 1.01% |
| 2025-09-09 | 8.28 | 8.31 | 8.09 | 8.11 | -2.05% | 1.36 | 1.50% |
| 2025-09-08 | 8.22 | 8.31 | 8.12 | 8.28 | +1.35% | 1.69 | 1.85% |
| 2025-09-05 | 8.18 | 8.19 | 7.99 | 8.17 | +0.62% | 1.49 | 1.65% |
| 2025-09-04 | 8.19 | 8.28 | 8.01 | 8.12 | -0.61% | 1.93 | 2.12% |
| 2025-09-03 | 8.38 | 8.44 | 8.14 | 8.17 | -2.51% | 1.80 | 1.96% |
| 2025-09-02 | 8.60 | 8.65 | 8.31 | 8.38 | -2.56% | 2.28 | 2.43% |
| 2025-09-01 | 8.55 | 8.74 | 8.46 | 8.60 | +1.06% | 2.44 | 2.55% |
| 2025-08-29 | 8.64 | 8.66 | 8.51 | 8.51 | -1.05% | 1.74 | 1.82% |
| 2025-08-28 | 8.70 | 8.77 | 8.40 | 8.60 | -1.26% | 2.89 | 3.03% |
| 2025-08-27 | 8.96 | 9.04 | 8.68 | 8.71 | -2.68% | 3.65 | 3.69% |
| 2025-08-26 | 8.98 | 9.18 | 8.94 | 8.95 | -0.33% | 2.39 | 2.38% |
| 2025-08-25 | 9.02 | 9.05 | 8.94 | 8.98 | -0.11% | 2.54 | 2.54% |
| 2025-08-22 | 9.05 | 9.09 | 8.91 | 8.99 | -0.66% | 2.54 | 2.55% |
| 2025-08-21 | 9.23 | 9.29 | 9.01 | 9.05 | -1.52% | 3.15 | 3.10% |
| 2025-08-20 | 9.10 | 9.35 | 9.03 | 9.19 | +0.33% | 3.77 | 3.70% |