*ST生物 sz.000504
9.57
+0.84%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.50 | 9.61 | 9.43 | 9.57 | +0.84% | 0.37 | 1.17% |
| 2026-05-22 | 9.25 | 9.50 | 9.06 | 9.49 | +2.59% | 0.51 | 1.67% |
| 2026-05-21 | 9.38 | 9.50 | 9.20 | 9.25 | -1.18% | 0.37 | 1.19% |
| 2026-05-20 | 9.18 | 9.40 | 9.03 | 9.36 | +1.52% | 0.38 | 1.27% |
| 2026-05-19 | 9.27 | 9.34 | 9.16 | 9.22 | -0.54% | 0.23 | 0.74% |
| 2026-05-18 | 9.20 | 9.37 | 9.15 | 9.27 | +0.11% | 0.22 | 0.71% |
| 2026-05-15 | 9.32 | 9.35 | 9.21 | 9.26 | -0.64% | 0.23 | 0.77% |
| 2026-05-14 | 9.40 | 9.42 | 9.22 | 9.32 | -0.96% | 0.39 | 1.26% |
| 2026-05-13 | 9.25 | 9.43 | 9.23 | 9.41 | +1.40% | 0.48 | 1.55% |
| 2026-05-12 | 9.51 | 9.55 | 9.20 | 9.28 | -2.32% | 0.52 | 1.69% |
| 2026-05-11 | 9.45 | 9.58 | 9.38 | 9.50 | +0.42% | 0.59 | 1.89% |
| 2026-05-08 | 9.27 | 9.59 | 9.16 | 9.46 | +1.61% | 0.87 | 2.84% |
| 2026-05-07 | 9.18 | 9.36 | 9.10 | 9.31 | +1.09% | 0.66 | 2.18% |
| 2026-05-06 | 9.20 | 9.43 | 9.10 | 9.21 | +0.33% | 0.46 | 1.51% |
| 2026-04-30 | 9.47 | 9.47 | 9.14 | 9.18 | -3.27% | 0.62 | 2.04% |
| 2026-04-29 | 9.88 | 9.88 | 9.30 | 9.49 | -2.77% | 0.71 | 2.26% |
| 2026-04-28 | 9.62 | 9.85 | 9.47 | 9.76 | -0.20% | 0.47 | 1.49% |
| 2026-04-27 | 10.07 | 10.28 | 9.69 | 9.78 | -1.21% | 0.35 | 1.07% |
| 2026-04-24 | 9.45 | 9.90 | 9.28 | 9.90 | +4.98% | 0.32 | 1.01% |
| 2026-04-23 | 9.66 | 9.67 | 9.22 | 9.43 | -2.78% | 0.27 | 0.87% |