*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.75 | 10.09 | 9.75 | 9.95 | +3.11% | 0.28 | 0.87% |
| 2026-03-23 | 9.57 | 9.81 | 9.40 | 9.65 | +0.10% | 0.40 | 1.27% |
| 2026-03-20 | 10.12 | 10.12 | 9.64 | 9.64 | -4.27% | 0.51 | 1.57% |
| 2026-03-19 | 10.05 | 10.29 | 10.00 | 10.07 | +0.10% | 0.27 | 0.81% |
| 2026-03-18 | 10.24 | 10.29 | 9.92 | 10.06 | -1.57% | 0.37 | 1.12% |
| 2026-03-17 | 10.27 | 10.50 | 10.08 | 10.22 | +1.19% | 0.40 | 1.19% |
| 2026-03-16 | 10.18 | 10.37 | 10.05 | 10.10 | -2.04% | 0.47 | 1.41% |
| 2026-03-13 | 9.90 | 10.52 | 9.90 | 10.31 | +2.89% | 0.95 | 2.79% |
| 2026-03-12 | 10.22 | 10.47 | 10.02 | 10.02 | -1.28% | 0.58 | 1.73% |
| 2026-03-11 | 9.97 | 10.44 | 9.75 | 10.15 | +1.91% | 1.13 | 3.39% |
| 2026-03-10 | 9.69 | 9.96 | 9.67 | 9.96 | +4.95% | 0.39 | 1.20% |
| 2026-03-09 | 8.96 | 9.49 | 8.94 | 9.49 | +4.98% | 0.56 | 1.82% |
| 2026-03-06 | 8.81 | 9.10 | 8.78 | 9.04 | +2.61% | 0.24 | 0.80% |
| 2026-03-05 | 8.75 | 8.85 | 8.73 | 8.81 | +1.26% | 0.13 | 0.44% |
| 2026-03-04 | 8.65 | 8.78 | 8.56 | 8.70 | +0.58% | 0.13 | 0.45% |
| 2026-03-03 | 8.98 | 8.99 | 8.64 | 8.65 | -3.14% | 0.27 | 0.94% |
| 2026-03-02 | 9.00 | 9.02 | 8.81 | 8.93 | -2.40% | 0.34 | 1.16% |
| 2026-02-27 | 8.84 | 9.15 | 8.84 | 9.15 | +3.62% | 0.31 | 1.06% |
| 2026-02-26 | 9.00 | 9.00 | 8.81 | 8.83 | -0.90% | 0.14 | 0.48% |
| 2026-02-25 | 8.80 | 8.93 | 8.80 | 8.91 | +1.37% | 0.14 | 0.49% |