*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.79 | 9.84 | 9.66 | 9.70 | -1.02% | 0.17 | 0.53% |
| 2026-04-21 | 9.61 | 9.85 | 9.50 | 9.80 | +1.77% | 0.27 | 0.84% |
| 2026-04-20 | 9.84 | 9.94 | 9.60 | 9.63 | -1.73% | 0.27 | 0.83% |
| 2026-04-17 | 9.81 | 9.90 | 9.75 | 9.80 | -0.81% | 0.25 | 0.78% |
| 2026-04-16 | 10.06 | 10.10 | 9.85 | 9.88 | -1.79% | 0.31 | 0.95% |
| 2026-04-15 | 10.10 | 10.17 | 10.03 | 10.06 | -0.10% | 0.22 | 0.67% |
| 2026-04-14 | 10.22 | 10.22 | 9.98 | 10.07 | -0.30% | 0.22 | 0.67% |
| 2026-04-13 | 9.89 | 10.33 | 9.79 | 10.10 | +2.02% | 0.28 | 0.85% |
| 2026-04-10 | 10.00 | 10.08 | 9.90 | 9.90 | -1.00% | 0.16 | 0.50% |
| 2026-04-09 | 9.86 | 10.01 | 9.86 | 10.00 | +0.40% | 0.16 | 0.49% |
| 2026-04-08 | 9.86 | 10.01 | 9.83 | 9.96 | +1.63% | 0.20 | 0.62% |
| 2026-04-07 | 9.79 | 9.90 | 9.65 | 9.80 | +0.10% | 0.21 | 0.65% |
| 2026-04-03 | 10.14 | 10.14 | 9.77 | 9.79 | -3.36% | 0.32 | 0.97% |
| 2026-04-02 | 10.04 | 10.14 | 9.99 | 10.13 | +0.50% | 0.24 | 0.72% |
| 2026-04-01 | 10.26 | 10.26 | 10.04 | 10.08 | +0.20% | 0.23 | 0.69% |
| 2026-03-31 | 10.20 | 10.27 | 10.01 | 10.06 | -0.79% | 0.24 | 0.71% |
| 2026-03-30 | 10.01 | 10.31 | 9.97 | 10.14 | +0.70% | 0.27 | 0.82% |
| 2026-03-27 | 9.88 | 10.18 | 9.79 | 10.07 | +2.65% | 0.24 | 0.73% |
| 2026-03-26 | 9.95 | 10.05 | 9.76 | 9.81 | -1.11% | 0.19 | 0.58% |
| 2026-03-25 | 10.06 | 10.15 | 9.88 | 9.92 | -0.30% | 0.25 | 0.75% |