*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.74 | 8.84 | 8.66 | 8.79 | +1.97% | 0.16 | 0.57% |
| 2026-02-13 | 8.69 | 8.75 | 8.60 | 8.62 | -0.46% | 0.17 | 0.61% |
| 2026-02-12 | 8.82 | 8.87 | 8.66 | 8.66 | -2.04% | 0.28 | 0.96% |
| 2026-02-11 | 8.95 | 8.96 | 8.84 | 8.84 | -1.01% | 0.16 | 0.55% |
| 2026-02-10 | 8.81 | 8.99 | 8.79 | 8.93 | +1.02% | 0.20 | 0.68% |
| 2026-02-09 | 8.83 | 8.90 | 8.71 | 8.84 | +0.91% | 0.22 | 0.75% |
| 2026-02-06 | 8.81 | 8.84 | 8.63 | 8.76 | -1.46% | 0.24 | 0.83% |
| 2026-02-05 | 8.97 | 8.97 | 8.85 | 8.89 | -0.89% | 0.16 | 0.55% |
| 2026-02-04 | 8.74 | 8.98 | 8.72 | 8.97 | +2.63% | 0.28 | 0.94% |
| 2026-02-03 | 8.55 | 8.77 | 8.55 | 8.74 | +1.98% | 0.17 | 0.61% |
| 2026-02-02 | 8.67 | 8.69 | 8.54 | 8.57 | -1.15% | 0.14 | 0.49% |
| 2026-01-30 | 8.61 | 8.71 | 8.53 | 8.67 | +0.70% | 0.17 | 0.61% |
| 2026-01-29 | 8.63 | 8.77 | 8.61 | 8.61 | -1.03% | 0.20 | 0.71% |
| 2026-01-28 | 8.85 | 8.89 | 8.68 | 8.70 | -1.47% | 0.28 | 0.98% |
| 2026-01-27 | 9.01 | 9.09 | 8.77 | 8.83 | -2.32% | 0.36 | 1.24% |
| 2026-01-26 | 8.83 | 9.08 | 8.76 | 9.04 | +2.15% | 0.65 | 2.23% |
| 2026-01-23 | 8.86 | 9.24 | 8.84 | 8.85 | -4.84% | 1.35 | 4.61% |
| 2026-01-22 | 9.13 | 9.49 | 9.12 | 9.30 | +0.32% | 0.44 | 1.43% |
| 2026-01-21 | 9.21 | 9.49 | 9.11 | 9.27 | -0.96% | 0.36 | 1.19% |
| 2026-01-20 | 9.08 | 9.38 | 9.02 | 9.36 | +4.82% | 0.75 | 2.46% |