*ST生物(000504)股票行情
*ST生物(000504)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 8.55 | 8.74 | 0.17 | 1.98% | 8.55 | 8.77 | 20060 | 1746.51 | 0.61% |
| 2026-02-02 | 8.67 | 8.57 | -0.10 | -1.15% | 8.54 | 8.69 | 15990 | 1378.14 | 0.49% |
| 2026-01-30 | 8.61 | 8.67 | 0.06 | 0.70% | 8.53 | 8.71 | 20073 | 1730.06 | 0.61% |
| 2026-01-29 | 8.63 | 8.61 | -0.09 | -1.03% | 8.61 | 8.77 | 23434 | 2036.26 | 0.71% |
| 2026-01-28 | 8.85 | 8.70 | -0.13 | -1.47% | 8.68 | 8.89 | 32101 | 2815.66 | 0.98% |
| 2026-01-27 | 9.01 | 8.83 | -0.21 | -2.32% | 8.77 | 9.09 | 40910 | 3623.97 | 1.24% |
| 2026-01-26 | 8.83 | 9.04 | 0.19 | 2.15% | 8.76 | 9.08 | 73247 | 6523.07 | 2.23% |
| 2026-01-23 | 8.86 | 8.85 | -0.45 | -4.84% | 8.84 | 9.24 | 151764 | 13470.51 | 4.61% |
| 2026-01-22 | 9.13 | 9.30 | 0.03 | 0.32% | 9.12 | 9.49 | 47177 | 4377.59 | 1.43% |
| 2026-01-21 | 9.21 | 9.27 | -0.09 | -0.96% | 9.11 | 9.49 | 39174 | 3636.09 | 1.19% |
| 2026-01-20 | 9.08 | 9.36 | 0.43 | 4.82% | 9.02 | 9.38 | 81117 | 7510.52 | 2.46% |
| 2026-01-19 | 8.36 | 8.93 | 0.43 | 5.06% | 8.36 | 8.93 | 39799 | 3501.24 | 1.21% |
| 2026-01-16 | 8.56 | 8.50 | -0.06 | -0.70% | 8.49 | 8.62 | 24166 | 2068.10 | 0.73% |
| 2026-01-15 | 8.54 | 8.56 | 0.04 | 0.47% | 8.53 | 8.60 | 14823 | 1269.32 | 0.45% |
| 2026-01-14 | 8.60 | 8.52 | -0.08 | -0.93% | 8.48 | 8.63 | 27862 | 2379.93 | 0.85% |
| 2026-01-13 | 8.50 | 8.60 | 0.08 | 0.94% | 8.41 | 8.69 | 32934 | 2819.79 | 1.00% |
| 2026-01-12 | 8.85 | 8.52 | -0.32 | -3.62% | 8.50 | 8.90 | 49309 | 4272.00 | 1.50% |
| 2026-01-09 | 8.78 | 8.84 | 0.13 | 1.49% | 8.70 | 8.93 | 24609 | 2170.55 | 0.75% |
| 2026-01-08 | 8.72 | 8.71 | 0.04 | 0.46% | 8.59 | 8.74 | 19067 | 1652.77 | 0.58% |
| 2026-01-07 | 8.67 | 8.67 | -0.08 | -0.91% | 8.65 | 8.81 | 23577 | 2050.59 | 0.72% |
| 2026-01-06 | 8.82 | 8.75 | -0.07 | -0.79% | 8.74 | 8.90 | 20806 | 1833.21 | 0.63% |
| 2026-01-05 | 8.98 | 8.82 | -0.13 | -1.45% | 8.72 | 8.98 | 24995 | 2206.62 | 0.76% |
| 2025-12-31 | 8.82 | 8.95 | 0.12 | 1.36% | 8.75 | 8.95 | 11829 | 1048.13 | 0.36% |
| 2025-12-30 | 9.19 | 8.83 | -0.30 | -3.29% | 8.83 | 9.19 | 21850 | 1956.96 | 0.66% |
| 2025-12-29 | 9.18 | 9.13 | -0.07 | -0.76% | 9.06 | 9.20 | 17919 | 1631.60 | 0.54% |
| 2025-12-26 | 9.01 | 9.20 | 0.29 | 3.25% | 8.98 | 9.27 | 26983 | 2461.38 | 0.82% |
| 2025-12-25 | 8.93 | 8.91 | -0.09 | -1.00% | 8.85 | 9.07 | 16213 | 1450.34 | 0.49% |
| 2025-12-24 | 8.85 | 9.00 | 0.20 | 2.27% | 8.80 | 9.07 | 26744 | 2393.15 | 0.81% |
| 2025-12-23 | 8.64 | 8.80 | 0.20 | 2.33% | 8.57 | 8.86 | 24400 | 2131.78 | 0.74% |
| 2025-12-22 | 8.48 | 8.60 | 0.13 | 1.53% | 8.37 | 8.61 | 14355 | 1216.46 | 0.44% |
| 2025-12-19 | 8.53 | 8.47 | 0.01 | 0.12% | 8.40 | 8.55 | 19354 | 1639.91 | 0.59% |
| 2025-12-18 | 8.43 | 8.46 | 0.03 | 0.36% | 8.30 | 8.58 | 15931 | 1349.38 | 0.48% |
| 2025-12-17 | 8.66 | 8.43 | -0.24 | -2.77% | 8.24 | 8.70 | 36061 | 3018.93 | 1.10% |
| 2025-12-16 | 8.95 | 8.67 | -0.29 | -3.24% | 8.66 | 8.96 | 17492 | 1529.97 | 0.53% |
| 2025-12-15 | 9.00 | 8.96 | -0.10 | -1.10% | 8.88 | 9.08 | 19674 | 1765.89 | 0.60% |
| 2025-12-12 | 9.05 | 9.06 | 0.06 | 0.67% | 9.00 | 9.23 | 15699 | 1434.81 | 0.48% |
| 2025-12-11 | 9.06 | 9.00 | -0.06 | -0.66% | 8.89 | 9.06 | 14422 | 1292.18 | 0.44% |
| 2025-12-10 | 9.12 | 9.06 | 0.00 | 0.00% | 9.05 | 9.17 | 9586 | 872.15 | 0.29% |
| 2025-12-09 | 9.09 | 9.06 | -0.03 | -0.33% | 9.04 | 9.18 | 8722 | 794.05 | 0.27% |
| 2025-12-08 | 9.20 | 9.09 | -0.02 | -0.22% | 9.07 | 9.20 | 8989 | 818.80 | 0.27% |
| 2025-12-05 | 9.01 | 9.11 | 0.11 | 1.22% | 8.89 | 9.15 | 13614 | 1229.08 | 0.41% |
| 2025-12-04 | 9.18 | 9.00 | -0.23 | -2.49% | 8.96 | 9.28 | 22833 | 2069.59 | 0.69% |
| 2025-12-03 | 9.18 | 9.23 | 0.00 | 0.00% | 9.15 | 9.45 | 19914 | 1850.35 | 0.61% |
| 2025-12-02 | 9.31 | 9.23 | -0.08 | -0.86% | 9.17 | 9.32 | 14744 | 1360.96 | 0.45% |
| 2025-12-01 | 9.33 | 9.31 | -0.04 | -0.43% | 9.29 | 9.43 | 15884 | 1485.17 | 0.48% |
| 2025-11-28 | 9.33 | 9.35 | 0.02 | 0.21% | 9.26 | 9.42 | 12311 | 1149.11 | 0.37% |
| 2025-11-27 | 9.30 | 9.33 | 0.02 | 0.21% | 9.24 | 9.37 | 17831 | 1660.51 | 0.54% |
| 2025-11-26 | 9.33 | 9.31 | -0.02 | -0.21% | 9.31 | 9.50 | 17144 | 1610.94 | 0.52% |
| 2025-11-25 | 9.40 | 9.33 | 0.01 | 0.11% | 9.29 | 9.40 | 18253 | 1704.54 | 0.55% |
| 2025-11-24 | 9.15 | 9.32 | -0.04 | -0.43% | 9.15 | 9.52 | 18552 | 1733.87 | 0.56% |
| 2025-11-21 | 9.50 | 9.36 | -0.23 | -2.40% | 9.26 | 9.64 | 26386 | 2483.78 | 0.80% |
| 2025-11-20 | 9.66 | 9.59 | -0.09 | -0.93% | 9.55 | 9.77 | 26646 | 2570.77 | 0.81% |
| 2025-11-19 | 9.83 | 9.68 | -0.09 | -0.92% | 9.66 | 9.85 | 21288 | 2071.49 | 0.65% |
| 2025-11-18 | 9.90 | 9.77 | -0.08 | -0.81% | 9.65 | 9.94 | 21870 | 2140.47 | 0.66% |
| 2025-11-17 | 10.25 | 9.85 | -0.38 | -3.71% | 9.80 | 10.26 | 40966 | 4073.80 | 1.24% |
| 2025-11-14 | 10.00 | 10.23 | 0.22 | 2.20% | 9.90 | 10.50 | 44994 | 4570.21 | 1.37% |
| 2025-11-13 | 10.17 | 10.01 | -0.07 | -0.69% | 9.90 | 10.17 | 43642 | 4364.46 | 1.33% |
| 2025-11-12 | 9.62 | 10.08 | 0.48 | 5.00% | 9.49 | 10.08 | 70010 | 6939.54 | 2.13% |
| 2025-11-11 | 9.58 | 9.60 | 0.02 | 0.21% | 9.46 | 9.74 | 28927 | 2782.72 | 0.88% |
| 2025-11-10 | 9.67 | 9.58 | -0.11 | -1.14% | 9.43 | 9.78 | 34498 | 3300.94 | 1.05% |
| 2025-11-07 | 9.85 | 9.69 | -0.17 | -1.72% | 9.68 | 9.93 | 21244 | 2071.11 | 0.65% |
| 2025-11-06 | 9.97 | 9.86 | 0.01 | 0.10% | 9.69 | 9.99 | 25075 | 2466.60 | 0.76% |
| 2025-11-05 | 9.90 | 9.85 | 0.01 | 0.10% | 9.61 | 9.95 | 23362 | 2288.58 | 0.71% |
| 2025-11-04 | 9.67 | 9.84 | 0.12 | 1.23% | 9.67 | 10.18 | 37633 | 3755.73 | 1.14% |
| 2025-11-03 | 9.66 | 9.72 | 0.15 | 1.57% | 9.47 | 9.77 | 36918 | 3555.86 | 1.12% |
| 2025-10-31 | 9.11 | 9.57 | 0.46 | 5.05% | 9.06 | 9.57 | 44447 | 4182.03 | 1.35% |
| 2025-10-30 | 9.15 | 9.11 | -0.09 | -0.98% | 9.05 | 9.18 | 20050 | 1824.30 | 0.61% |
| 2025-10-29 | 9.08 | 9.20 | 0.06 | 0.66% | 9.08 | 9.25 | 22238 | 2039.48 | 0.68% |
| 2025-10-28 | 9.37 | 9.14 | -0.30 | -3.18% | 9.07 | 9.42 | 35292 | 3246.45 | 1.07% |
| 2025-10-27 | 9.80 | 9.44 | -0.01 | -0.11% | 9.40 | 9.80 | 21793 | 2078.49 | 0.66% |
| 2025-10-24 | 9.50 | 9.45 | -0.05 | -0.53% | 9.43 | 9.63 | 16066 | 1522.58 | 0.49% |
| 2025-10-23 | 9.21 | 9.50 | 0.23 | 2.48% | 9.21 | 9.57 | 32613 | 3085.89 | 0.99% |
| 2025-10-22 | 9.30 | 9.27 | -0.03 | -0.32% | 9.19 | 9.36 | 13934 | 1290.91 | 0.42% |
| 2025-10-21 | 9.28 | 9.30 | 0.01 | 0.11% | 9.13 | 9.49 | 18684 | 1735.11 | 0.57% |
| 2025-10-20 | 9.01 | 9.29 | 0.28 | 3.11% | 8.88 | 9.32 | 30407 | 2791.44 | 0.92% |
| 2025-10-17 | 8.89 | 9.01 | 0.15 | 1.69% | 8.82 | 9.05 | 21293 | 1897.70 | 0.65% |
| 2025-10-16 | 8.95 | 8.86 | -0.09 | -1.01% | 8.86 | 9.05 | 19913 | 1780.54 | 0.61% |
| 2025-10-15 | 8.96 | 8.95 | -0.01 | -0.11% | 8.85 | 9.07 | 15693 | 1403.36 | 0.48% |
| 2025-10-14 | 9.15 | 8.96 | -0.19 | -2.08% | 8.93 | 9.26 | 17839 | 1620.04 | 0.54% |
| 2025-10-13 | 8.65 | 9.15 | 0.24 | 2.69% | 8.60 | 9.16 | 23402 | 2094.96 | 0.71% |
深证大盘股票行情在线 K线走势图
*ST生物(000504)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
