*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.43 | 8.58 | 8.30 | 8.46 | +0.36% | 0.13 | 0.48% |
| 2025-12-17 | 8.66 | 8.70 | 8.24 | 8.43 | -2.77% | 0.30 | 1.10% |
| 2025-12-16 | 8.95 | 8.96 | 8.66 | 8.67 | -3.24% | 0.15 | 0.53% |
| 2025-12-15 | 9.00 | 9.08 | 8.88 | 8.96 | -1.10% | 0.18 | 0.60% |
| 2025-12-12 | 9.05 | 9.23 | 9.00 | 9.06 | +0.67% | 0.14 | 0.48% |
| 2025-12-11 | 9.06 | 9.06 | 8.89 | 9.00 | -0.66% | 0.13 | 0.44% |
| 2025-12-10 | 9.12 | 9.17 | 9.05 | 9.06 | 0.00% | 0.09 | 0.29% |
| 2025-12-09 | 9.09 | 9.18 | 9.04 | 9.06 | -0.33% | 0.08 | 0.27% |
| 2025-12-08 | 9.20 | 9.20 | 9.07 | 9.09 | -0.22% | 0.08 | 0.27% |
| 2025-12-05 | 9.01 | 9.15 | 8.89 | 9.11 | +1.22% | 0.12 | 0.41% |
| 2025-12-04 | 9.18 | 9.28 | 8.96 | 9.00 | -2.49% | 0.21 | 0.69% |
| 2025-12-03 | 9.18 | 9.45 | 9.15 | 9.23 | 0.00% | 0.19 | 0.61% |
| 2025-12-02 | 9.31 | 9.32 | 9.17 | 9.23 | -0.86% | 0.14 | 0.45% |
| 2025-12-01 | 9.33 | 9.43 | 9.29 | 9.31 | -0.43% | 0.15 | 0.48% |
| 2025-11-28 | 9.33 | 9.42 | 9.26 | 9.35 | +0.21% | 0.11 | 0.37% |
| 2025-11-27 | 9.30 | 9.37 | 9.24 | 9.33 | +0.21% | 0.17 | 0.54% |
| 2025-11-26 | 9.33 | 9.50 | 9.31 | 9.31 | -0.21% | 0.16 | 0.52% |
| 2025-11-25 | 9.40 | 9.40 | 9.29 | 9.33 | +0.11% | 0.17 | 0.55% |
| 2025-11-24 | 9.15 | 9.52 | 9.15 | 9.32 | -0.43% | 0.17 | 0.56% |
| 2025-11-21 | 9.50 | 9.64 | 9.26 | 9.36 | -2.40% | 0.25 | 0.80% |