*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.21 | 9.57 | 9.21 | 9.50 | +2.48% | 0.31 | 0.99% |
| 2025-10-22 | 9.30 | 9.36 | 9.19 | 9.27 | -0.32% | 0.13 | 0.42% |
| 2025-10-21 | 9.28 | 9.49 | 9.13 | 9.30 | +0.11% | 0.17 | 0.57% |
| 2025-10-20 | 9.01 | 9.32 | 8.88 | 9.29 | +3.11% | 0.28 | 0.92% |
| 2025-10-17 | 8.89 | 9.05 | 8.82 | 9.01 | +1.69% | 0.19 | 0.65% |
| 2025-10-16 | 8.95 | 9.05 | 8.86 | 8.86 | -1.01% | 0.18 | 0.60% |
| 2025-10-15 | 8.96 | 9.07 | 8.85 | 8.95 | -0.11% | 0.14 | 0.48% |
| 2025-10-14 | 9.15 | 9.26 | 8.93 | 8.96 | -2.08% | 0.16 | 0.54% |
| 2025-10-13 | 8.65 | 9.16 | 8.60 | 9.15 | +2.69% | 0.21 | 0.71% |
| 2025-10-10 | 9.06 | 9.06 | 8.85 | 8.91 | -1.76% | 0.25 | 0.86% |
| 2025-10-09 | 9.52 | 9.55 | 9.02 | 9.07 | -4.02% | 0.42 | 1.40% |
| 2025-09-30 | 9.24 | 9.60 | 9.12 | 9.45 | +3.17% | 0.21 | 0.70% |
| 2025-09-29 | 9.31 | 9.36 | 9.10 | 9.16 | -1.72% | 0.22 | 0.72% |
| 2025-09-26 | 9.21 | 9.41 | 9.21 | 9.32 | +0.22% | 0.13 | 0.42% |
| 2025-09-25 | 9.48 | 9.72 | 9.30 | 9.30 | 0.00% | 0.29 | 0.93% |
| 2025-09-24 | 9.30 | 9.36 | 9.19 | 9.30 | +0.43% | 0.23 | 0.76% |
| 2025-09-23 | 9.76 | 9.76 | 9.21 | 9.26 | -4.44% | 0.38 | 1.22% |
| 2025-09-22 | 9.90 | 10.14 | 9.65 | 9.69 | -1.62% | 0.28 | 0.86% |
| 2025-09-19 | 9.68 | 9.96 | 9.56 | 9.85 | +1.86% | 0.24 | 0.73% |
| 2025-09-18 | 10.06 | 10.06 | 9.53 | 9.67 | -3.30% | 0.40 | 1.23% |