*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.89 | 10.50 | 9.88 | 10.50 | +5.00% | 0.72 | 2.09% |
| 2025-07-22 | 10.04 | 10.04 | 9.81 | 10.00 | +4.60% | 0.87 | 2.66% |
| 2025-07-21 | 9.45 | 9.61 | 9.32 | 9.56 | +1.92% | 0.24 | 0.77% |
| 2025-07-18 | 9.30 | 9.45 | 9.22 | 9.38 | +0.97% | 0.18 | 0.58% |
| 2025-07-17 | 9.34 | 9.47 | 9.22 | 9.29 | 0.00% | 0.22 | 0.72% |
| 2025-07-16 | 9.06 | 9.30 | 9.02 | 9.29 | +1.42% | 0.20 | 0.65% |
| 2025-07-15 | 8.94 | 9.46 | 8.94 | 9.16 | +1.66% | 0.47 | 1.53% |
| 2025-07-14 | 9.14 | 9.20 | 8.83 | 9.01 | -0.88% | 0.30 | 1.03% |
| 2025-07-11 | 9.29 | 9.30 | 9.00 | 9.09 | 0.00% | 0.24 | 0.80% |
| 2025-07-10 | 9.41 | 9.48 | 9.05 | 9.09 | -3.30% | 0.26 | 0.86% |
| 2025-07-09 | 9.29 | 9.50 | 8.95 | 9.40 | +1.18% | 0.54 | 1.89% |
| 2025-07-08 | 9.36 | 9.57 | 9.29 | 9.29 | -0.75% | 0.27 | 0.94% |
| 2025-07-07 | 9.52 | 9.59 | 9.32 | 9.36 | -3.21% | 0.43 | 1.49% |
| 2025-07-04 | 9.93 | 10.12 | 9.50 | 9.67 | -2.13% | 0.76 | 2.47% |
| 2025-07-03 | 9.67 | 10.10 | 9.63 | 9.88 | +1.23% | 0.60 | 1.94% |
| 2025-07-02 | 9.49 | 9.76 | 9.31 | 9.76 | +3.83% | 0.72 | 2.41% |
| 2025-07-01 | 9.62 | 10.01 | 9.36 | 9.40 | -1.36% | 1.14 | 3.77% |
| 2025-06-30 | 9.20 | 9.53 | 8.92 | 9.53 | +4.96% | 0.78 | 2.68% |
| 2025-06-27 | 8.81 | 9.16 | 8.80 | 9.08 | +3.18% | 0.30 | 1.08% |
| 2025-06-26 | 8.92 | 9.00 | 8.79 | 8.80 | -1.35% | 0.27 | 0.97% |