*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.88 | 7.08 | 6.83 | 7.01 | +2.04% | 0.18 | 0.83% |
| 2025-05-26 | 6.82 | 6.93 | 6.78 | 6.87 | +0.59% | 0.19 | 0.89% |
| 2025-05-23 | 6.98 | 7.03 | 6.83 | 6.83 | -2.85% | 0.25 | 1.15% |
| 2025-05-22 | 7.10 | 7.13 | 6.85 | 7.03 | -1.68% | 0.44 | 2.01% |
| 2025-05-21 | 7.21 | 7.27 | 7.01 | 7.15 | -1.52% | 0.40 | 1.79% |
| 2025-05-20 | 7.11 | 7.33 | 7.11 | 7.26 | +0.14% | 0.43 | 1.91% |
| 2025-05-19 | 7.25 | 7.25 | 7.05 | 7.25 | +5.07% | 0.61 | 2.71% |
| 2025-05-16 | 7.10 | 7.10 | 6.84 | 6.90 | -2.54% | 0.34 | 1.58% |
| 2025-05-15 | 6.82 | 7.09 | 6.79 | 7.08 | +4.58% | 0.41 | 1.91% |
| 2025-05-14 | 6.67 | 6.92 | 6.61 | 6.77 | +1.50% | 0.38 | 1.81% |
| 2025-05-13 | 6.97 | 6.97 | 6.60 | 6.67 | -3.33% | 0.65 | 3.08% |
| 2025-05-12 | 6.72 | 6.98 | 6.72 | 6.90 | +3.76% | 0.92 | 4.31% |
| 2025-05-09 | 6.39 | 6.65 | 6.39 | 6.65 | +5.06% | 0.69 | 3.35% |
| 2025-05-08 | 6.03 | 6.33 | 6.00 | 6.33 | +4.98% | 0.47 | 2.40% |
| 2025-05-07 | 6.15 | 6.18 | 6.00 | 6.03 | +0.50% | 0.62 | 3.29% |
| 2025-05-06 | 5.77 | 6.00 | 5.76 | 6.00 | +5.08% | 0.55 | 2.98% |