*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.36 | 8.93 | 8.36 | 8.93 | +5.06% | 0.35 | 1.21% |
| 2026-01-16 | 8.56 | 8.62 | 8.49 | 8.50 | -0.70% | 0.21 | 0.73% |
| 2026-01-15 | 8.54 | 8.60 | 8.53 | 8.56 | +0.47% | 0.13 | 0.45% |
| 2026-01-14 | 8.60 | 8.63 | 8.48 | 8.52 | -0.93% | 0.24 | 0.85% |
| 2026-01-13 | 8.50 | 8.69 | 8.41 | 8.60 | +0.94% | 0.28 | 1.00% |
| 2026-01-12 | 8.85 | 8.90 | 8.50 | 8.52 | -3.62% | 0.43 | 1.50% |
| 2026-01-09 | 8.78 | 8.93 | 8.70 | 8.84 | +1.49% | 0.22 | 0.75% |
| 2026-01-08 | 8.72 | 8.74 | 8.59 | 8.71 | +0.46% | 0.17 | 0.58% |
| 2026-01-07 | 8.67 | 8.81 | 8.65 | 8.67 | -0.91% | 0.21 | 0.72% |
| 2026-01-06 | 8.82 | 8.90 | 8.74 | 8.75 | -0.79% | 0.18 | 0.63% |
| 2026-01-05 | 8.98 | 8.98 | 8.72 | 8.82 | -1.45% | 0.22 | 0.76% |
| 2025-12-31 | 8.82 | 8.95 | 8.75 | 8.95 | +1.36% | 0.10 | 0.36% |
| 2025-12-30 | 9.19 | 9.19 | 8.83 | 8.83 | -3.29% | 0.20 | 0.66% |
| 2025-12-29 | 9.18 | 9.20 | 9.06 | 9.13 | -0.76% | 0.16 | 0.54% |
| 2025-12-26 | 9.01 | 9.27 | 8.98 | 9.20 | +3.25% | 0.25 | 0.82% |
| 2025-12-25 | 8.93 | 9.07 | 8.85 | 8.91 | -1.00% | 0.15 | 0.49% |
| 2025-12-24 | 8.85 | 9.07 | 8.80 | 9.00 | +2.27% | 0.24 | 0.81% |
| 2025-12-23 | 8.64 | 8.86 | 8.57 | 8.80 | +2.33% | 0.21 | 0.74% |
| 2025-12-22 | 8.48 | 8.61 | 8.37 | 8.60 | +1.53% | 0.12 | 0.44% |
| 2025-12-19 | 8.53 | 8.55 | 8.40 | 8.47 | +0.12% | 0.16 | 0.59% |