*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.98 | 10.43 | 9.90 | 10.24 | +1.69% | 0.61 | 1.81% |
| 2025-08-19 | 10.19 | 10.51 | 10.03 | 10.07 | -1.18% | 0.87 | 2.57% |
| 2025-08-18 | 10.30 | 10.34 | 9.88 | 10.19 | -0.59% | 1.18 | 3.53% |
| 2025-08-15 | 10.74 | 10.78 | 10.21 | 10.25 | -4.65% | 1.43 | 4.21% |
| 2025-08-14 | 11.13 | 11.19 | 10.75 | 10.75 | -5.04% | 1.20 | 3.34% |
| 2025-08-13 | 11.31 | 12.32 | 11.31 | 11.32 | -4.95% | 2.20 | 5.82% |
| 2025-08-12 | 11.91 | 11.91 | 11.91 | 11.91 | -5.02% | 0.43 | 1.10% |
| 2025-08-11 | 12.20 | 12.54 | 12.18 | 12.54 | +5.03% | 1.07 | 2.60% |
| 2025-08-08 | 11.37 | 11.94 | 11.34 | 11.94 | +5.01% | 0.56 | 1.46% |
| 2025-08-07 | 11.51 | 11.53 | 11.24 | 11.37 | -0.26% | 0.35 | 0.92% |
| 2025-08-06 | 11.44 | 11.53 | 11.12 | 11.40 | -0.35% | 0.63 | 1.67% |
| 2025-08-05 | 10.96 | 11.51 | 10.91 | 11.44 | +4.38% | 0.98 | 2.62% |
| 2025-08-04 | 10.90 | 11.18 | 10.73 | 10.96 | -0.09% | 0.49 | 1.38% |
| 2025-08-01 | 10.71 | 11.06 | 10.71 | 10.97 | +2.81% | 0.48 | 1.34% |
| 2025-07-31 | 10.45 | 10.84 | 10.28 | 10.67 | +3.39% | 0.61 | 1.74% |
| 2025-07-30 | 10.50 | 10.62 | 10.19 | 10.32 | -1.24% | 0.43 | 1.25% |
| 2025-07-29 | 10.26 | 10.52 | 10.00 | 10.45 | +0.29% | 0.60 | 1.79% |
| 2025-07-28 | 10.80 | 10.86 | 10.42 | 10.42 | -5.01% | 0.82 | 2.36% |
| 2025-07-25 | 10.67 | 11.01 | 10.41 | 10.97 | +4.58% | 1.01 | 2.82% |
| 2025-07-24 | 10.77 | 11.00 | 10.47 | 10.49 | -0.10% | 1.00 | 2.84% |