*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.98 | 10.06 | 9.88 | 10.00 | +0.30% | 0.22 | 0.66% |
| 2025-09-16 | 10.27 | 10.27 | 9.88 | 9.97 | -3.11% | 0.42 | 1.29% |
| 2025-09-15 | 10.49 | 10.68 | 10.29 | 10.29 | -2.19% | 0.27 | 0.78% |
| 2025-09-12 | 10.33 | 10.73 | 10.26 | 10.52 | +1.84% | 0.37 | 1.06% |
| 2025-09-11 | 10.53 | 10.53 | 10.21 | 10.33 | -0.96% | 0.43 | 1.28% |
| 2025-09-10 | 10.60 | 10.81 | 10.26 | 10.43 | -0.67% | 0.82 | 2.35% |
| 2025-09-09 | 10.00 | 10.50 | 10.00 | 10.50 | +5.00% | 0.72 | 2.10% |
| 2025-09-08 | 9.85 | 10.09 | 9.61 | 10.00 | +3.31% | 0.69 | 2.15% |
| 2025-09-05 | 9.29 | 9.68 | 9.24 | 9.68 | +4.99% | 0.47 | 1.51% |
| 2025-09-04 | 9.26 | 9.35 | 9.10 | 9.22 | +0.11% | 0.30 | 0.99% |
| 2025-09-03 | 9.20 | 9.34 | 9.10 | 9.21 | 0.00% | 0.26 | 0.85% |
| 2025-09-02 | 9.27 | 9.51 | 9.18 | 9.21 | -0.65% | 0.34 | 1.11% |
| 2025-09-01 | 9.56 | 9.56 | 9.10 | 9.27 | -3.03% | 0.47 | 1.52% |
| 2025-08-29 | 9.52 | 9.85 | 9.51 | 9.56 | +0.84% | 0.80 | 2.52% |
| 2025-08-28 | 9.15 | 9.48 | 9.05 | 9.48 | +4.98% | 0.48 | 1.55% |
| 2025-08-27 | 9.31 | 9.42 | 9.03 | 9.03 | -4.44% | 0.71 | 2.35% |
| 2025-08-26 | 9.77 | 9.80 | 9.31 | 9.45 | -3.57% | 0.87 | 2.77% |
| 2025-08-25 | 9.70 | 9.84 | 9.62 | 9.80 | +0.10% | 0.45 | 1.40% |
| 2025-08-22 | 10.27 | 10.27 | 9.67 | 9.79 | -3.83% | 0.85 | 2.61% |
| 2025-08-21 | 10.27 | 10.47 | 10.15 | 10.18 | -0.59% | 0.50 | 1.47% |