*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.81 | 9.21 | 8.75 | 8.92 | +1.36% | 0.31 | 1.10% |
| 2025-06-24 | 8.90 | 9.05 | 8.74 | 8.80 | -0.11% | 0.24 | 0.86% |
| 2025-06-23 | 8.53 | 8.99 | 8.53 | 8.81 | -1.89% | 0.35 | 1.28% |
| 2025-06-20 | 8.61 | 9.23 | 8.61 | 8.98 | +2.16% | 0.60 | 2.17% |
| 2025-06-19 | 9.00 | 9.06 | 8.66 | 8.79 | +0.57% | 0.48 | 1.73% |
| 2025-06-18 | 9.08 | 9.10 | 8.66 | 8.74 | -3.64% | 0.59 | 2.17% |
| 2025-06-17 | 9.00 | 9.20 | 8.93 | 9.07 | +3.54% | 1.04 | 3.69% |
| 2025-06-16 | 8.44 | 8.76 | 8.44 | 8.76 | +5.04% | 0.21 | 0.77% |
| 2025-06-13 | 8.56 | 8.66 | 8.33 | 8.34 | -4.47% | 0.61 | 2.33% |
| 2025-06-12 | 8.69 | 8.90 | 8.49 | 8.73 | -1.80% | 0.95 | 3.54% |
| 2025-06-11 | 8.99 | 8.99 | 8.46 | 8.89 | +3.86% | 2.20 | 8.05% |
| 2025-06-10 | 8.56 | 8.56 | 8.56 | 8.56 | +5.03% | 0.08 | 0.31% |
| 2025-06-09 | 7.99 | 8.15 | 7.88 | 8.15 | +5.03% | 0.46 | 1.83% |
| 2025-06-06 | 7.54 | 7.76 | 7.40 | 7.76 | +5.01% | 0.54 | 2.29% |
| 2025-06-05 | 7.06 | 7.39 | 7.02 | 7.39 | +4.97% | 0.50 | 2.21% |
| 2025-06-04 | 6.91 | 7.09 | 6.90 | 7.04 | +1.88% | 0.29 | 1.35% |
| 2025-06-03 | 6.95 | 7.04 | 6.90 | 6.91 | -1.14% | 0.28 | 1.31% |
| 2025-05-30 | 6.92 | 7.02 | 6.88 | 6.99 | -0.57% | 0.19 | 0.87% |
| 2025-05-29 | 6.98 | 7.06 | 6.89 | 7.03 | +1.44% | 0.26 | 1.18% |
| 2025-05-28 | 7.03 | 7.19 | 6.90 | 6.93 | -1.14% | 0.23 | 1.06% |