*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.66 | 9.77 | 9.55 | 9.59 | -0.93% | 0.26 | 0.81% |
| 2025-11-19 | 9.83 | 9.85 | 9.66 | 9.68 | -0.92% | 0.21 | 0.65% |
| 2025-11-18 | 9.90 | 9.94 | 9.65 | 9.77 | -0.81% | 0.21 | 0.66% |
| 2025-11-17 | 10.25 | 10.26 | 9.80 | 9.85 | -3.71% | 0.41 | 1.24% |
| 2025-11-14 | 10.00 | 10.50 | 9.90 | 10.23 | +2.20% | 0.46 | 1.37% |
| 2025-11-13 | 10.17 | 10.17 | 9.90 | 10.01 | -0.69% | 0.44 | 1.33% |
| 2025-11-12 | 9.62 | 10.08 | 9.49 | 10.08 | +5.00% | 0.69 | 2.13% |
| 2025-11-11 | 9.58 | 9.74 | 9.46 | 9.60 | +0.21% | 0.28 | 0.88% |
| 2025-11-10 | 9.67 | 9.78 | 9.43 | 9.58 | -1.14% | 0.33 | 1.05% |
| 2025-11-07 | 9.85 | 9.93 | 9.68 | 9.69 | -1.72% | 0.21 | 0.65% |
| 2025-11-06 | 9.97 | 9.99 | 9.69 | 9.86 | +0.10% | 0.25 | 0.76% |
| 2025-11-05 | 9.90 | 9.95 | 9.61 | 9.85 | +0.10% | 0.23 | 0.71% |
| 2025-11-04 | 9.67 | 10.18 | 9.67 | 9.84 | +1.23% | 0.38 | 1.14% |
| 2025-11-03 | 9.66 | 9.77 | 9.47 | 9.72 | +1.57% | 0.36 | 1.12% |
| 2025-10-31 | 9.11 | 9.57 | 9.06 | 9.57 | +5.05% | 0.42 | 1.35% |
| 2025-10-30 | 9.15 | 9.18 | 9.05 | 9.11 | -0.98% | 0.18 | 0.61% |
| 2025-10-29 | 9.08 | 9.25 | 9.08 | 9.20 | +0.66% | 0.20 | 0.68% |
| 2025-10-28 | 9.37 | 9.42 | 9.07 | 9.14 | -3.18% | 0.32 | 1.07% |
| 2025-10-27 | 9.80 | 9.80 | 9.40 | 9.44 | -0.11% | 0.21 | 0.66% |
| 2025-10-24 | 9.50 | 9.63 | 9.43 | 9.45 | -0.53% | 0.15 | 0.49% |