*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 |
|---|
| 2025-08-01 | 10.71 | 10.97 | 0.30 | 2.81% | 10.71 | 11.06 | 44166 | 4816.52 | 1.34% |
| 2025-07-31 | 10.45 | 10.67 | 0.35 | 3.39% | 10.28 | 10.84 | 57284 | 6098.79 | 1.74% |
| 2025-07-30 | 10.50 | 10.32 | -0.13 | -1.24% | 10.19 | 10.62 | 41300 | 4310.22 | 1.25% |
| 2025-07-29 | 10.26 | 10.45 | 0.03 | 0.29% | 10.00 | 10.52 | 58889 | 6028.10 | 1.79% |
| 2025-07-28 | 10.80 | 10.42 | -0.55 | -5.01% | 10.42 | 10.86 | 77681 | 8208.45 | 2.36% |
| 2025-07-25 | 10.67 | 10.97 | 0.48 | 4.58% | 10.41 | 11.01 | 92774 | 10100.35 | 2.82% |
| 2025-07-24 | 10.77 | 10.49 | -0.01 | -0.10% | 10.47 | 11.00 | 93587 | 10022.82 | 2.84% |
| 2025-07-23 | 9.89 | 10.50 | 0.50 | 5.00% | 9.88 | 10.50 | 68926 | 7190.56 | 2.09% |
| 2025-07-22 | 10.04 | 10.00 | 0.44 | 4.60% | 9.81 | 10.04 | 87567 | 8739.00 | 2.66% |
| 2025-07-21 | 9.45 | 9.56 | 0.18 | 1.92% | 9.32 | 9.61 | 25352 | 2401.91 | 0.77% |
| 2025-07-18 | 9.30 | 9.38 | 0.09 | 0.97% | 9.22 | 9.45 | 19199 | 1789.34 | 0.58% |
| 2025-07-17 | 9.34 | 9.29 | 0.00 | 0.00% | 9.22 | 9.47 | 23810 | 2224.61 | 0.72% |
| 2025-07-16 | 9.06 | 9.29 | 0.13 | 1.42% | 9.02 | 9.30 | 21322 | 1959.09 | 0.65% |
| 2025-07-15 | 8.94 | 9.16 | 0.15 | 1.66% | 8.94 | 9.46 | 50208 | 4677.05 | 1.53% |
| 2025-07-14 | 9.14 | 9.01 | -0.08 | -0.88% | 8.83 | 9.20 | 33925 | 3043.14 | 1.03% |
| 2025-07-11 | 9.29 | 9.09 | 0.00 | 0.00% | 9.00 | 9.30 | 26180 | 2388.28 | 0.80% |
| 2025-07-10 | 9.41 | 9.09 | -0.31 | -3.30% | 9.05 | 9.48 | 28314 | 2614.89 | 0.86% |
| 2025-07-09 | 9.29 | 9.40 | 0.11 | 1.18% | 8.95 | 9.50 | 58599 | 5400.28 | 1.89% |
| 2025-07-08 | 9.36 | 9.29 | -0.07 | -0.75% | 9.29 | 9.57 | 29047 | 2735.76 | 0.93% |
| 2025-07-07 | 9.52 | 9.36 | -0.31 | -3.21% | 9.32 | 9.59 | 46207 | 4349.32 | 1.49% |
| 2025-07-04 | 9.93 | 9.67 | -0.21 | -2.13% | 9.50 | 10.12 | 76595 | 7550.38 | 2.47% |
| 2025-07-03 | 9.67 | 9.88 | 0.12 | 1.23% | 9.63 | 10.10 | 60209 | 5968.07 | 1.94% |
| 2025-07-02 | 9.49 | 9.76 | 0.36 | 3.83% | 9.31 | 9.76 | 74719 | 7152.89 | 2.41% |
| 2025-07-01 | 9.62 | 9.40 | -0.13 | -1.36% | 9.36 | 10.01 | 117075 | 11411.26 | 3.77% |
| 2025-06-30 | 9.20 | 9.53 | 0.45 | 4.96% | 8.92 | 9.53 | 83360 | 7776.35 | 2.68% |
| 2025-06-27 | 8.81 | 9.08 | 0.28 | 3.18% | 8.80 | 9.16 | 33700 | 3031.17 | 1.08% |
| 2025-06-26 | 8.92 | 8.80 | -0.12 | -1.35% | 8.79 | 9.00 | 30272 | 2684.87 | 0.97% |
| 2025-06-25 | 8.81 | 8.92 | 0.12 | 1.36% | 8.75 | 9.21 | 34238 | 3079.36 | 1.10% |
| 2025-06-24 | 8.90 | 8.80 | -0.01 | -0.11% | 8.74 | 9.05 | 26707 | 2353.82 | 0.86% |
| 2025-06-23 | 8.53 | 8.81 | -0.17 | -1.89% | 8.53 | 8.99 | 39874 | 3509.75 | 1.28% |
| 2025-06-20 | 8.61 | 8.98 | 0.19 | 2.16% | 8.61 | 9.23 | 67501 | 6047.48 | 2.17% |
| 2025-06-19 | 9.00 | 8.79 | 0.05 | 0.57% | 8.66 | 9.06 | 53841 | 4778.37 | 1.73% |
| 2025-06-18 | 9.08 | 8.74 | -0.33 | -3.64% | 8.66 | 9.10 | 67329 | 5948.49 | 2.17% |
| 2025-06-17 | 9.00 | 9.07 | 0.31 | 3.54% | 8.93 | 9.20 | 114747 | 10434.84 | 3.69% |
| 2025-06-16 | 8.44 | 8.76 | 0.42 | 5.04% | 8.44 | 8.76 | 23916 | 2085.38 | 0.77% |
| 2025-06-13 | 8.56 | 8.34 | -0.39 | -4.47% | 8.33 | 8.66 | 72422 | 6107.91 | 2.33% |
| 2025-06-12 | 8.69 | 8.73 | -0.16 | -1.80% | 8.49 | 8.90 | 109878 | 9527.27 | 3.54% |
| 2025-06-11 | 8.99 | 8.89 | 0.33 | 3.86% | 8.46 | 8.99 | 250120 | 22005.72 | 8.05% |
| 2025-06-10 | 8.56 | 8.56 | 0.41 | 5.03% | 8.56 | 8.56 | 9481 | 811.57 | 0.31% |
| 2025-06-09 | 7.99 | 8.15 | 0.39 | 5.03% | 7.88 | 8.15 | 56841 | 4614.11 | 1.83% |
| 2025-06-06 | 7.54 | 7.76 | 0.37 | 5.01% | 7.40 | 7.76 | 71083 | 5444.80 | 2.29% |
| 2025-06-05 | 7.06 | 7.39 | 0.35 | 4.97% | 7.02 | 7.39 | 68652 | 5029.43 | 2.21% |
| 2025-06-04 | 6.91 | 7.04 | 0.13 | 1.88% | 6.90 | 7.09 | 41895 | 2945.21 | 1.35% |
| 2025-06-03 | 6.95 | 6.91 | -0.08 | -1.14% | 6.90 | 7.04 | 40639 | 2823.98 | 1.31% |
| 2025-05-30 | 6.92 | 6.99 | -0.04 | -0.57% | 6.88 | 7.02 | 26879 | 1869.57 | 0.87% |
| 2025-05-29 | 6.98 | 7.03 | 0.10 | 1.44% | 6.89 | 7.06 | 36713 | 2570.00 | 1.18% |
| 2025-05-28 | 7.03 | 6.93 | -0.08 | -1.14% | 6.90 | 7.19 | 33053 | 2311.20 | 1.06% |
| 2025-05-27 | 6.88 | 7.01 | 0.14 | 2.04% | 6.83 | 7.08 | 25857 | 1807.09 | 0.83% |
| 2025-05-26 | 6.82 | 6.87 | 0.04 | 0.59% | 6.78 | 6.93 | 27733 | 1902.29 | 0.89% |
| 2025-05-23 | 6.98 | 6.83 | -0.20 | -2.84% | 6.83 | 7.03 | 35839 | 2478.90 | 1.15% |
| 2025-05-22 | 7.10 | 7.03 | -0.12 | -1.68% | 6.85 | 7.13 | 62511 | 4364.05 | 2.01% |
| 2025-05-21 | 7.21 | 7.15 | -0.11 | -1.52% | 7.01 | 7.27 | 55554 | 3971.30 | 1.79% |
| 2025-05-20 | 7.11 | 7.26 | 0.01 | 0.14% | 7.11 | 7.33 | 59184 | 4286.00 | 1.91% |
| 2025-05-19 | 7.25 | 7.25 | 0.35 | 5.07% | 7.05 | 7.25 | 84112 | 6080.24 | 2.71% |
| 2025-05-16 | 7.10 | 6.90 | -0.18 | -2.54% | 6.84 | 7.10 | 49100 | 3383.67 | 1.58% |
| 2025-05-15 | 6.82 | 7.08 | 0.31 | 4.58% | 6.79 | 7.09 | 59462 | 4146.71 | 1.91% |
| 2025-05-14 | 6.67 | 6.77 | 0.10 | 1.50% | 6.61 | 6.92 | 56095 | 3810.02 | 1.81% |
| 2025-05-13 | 6.97 | 6.67 | -0.23 | -3.33% | 6.60 | 6.97 | 95585 | 6475.54 | 3.08% |
| 2025-05-12 | 6.72 | 6.90 | 0.25 | 3.76% | 6.72 | 6.98 | 133861 | 9201.58 | 4.31% |
| 2025-05-09 | 6.39 | 6.65 | 0.32 | 5.06% | 6.39 | 6.65 | 104146 | 6881.28 | 3.35% |
| 2025-05-08 | 6.03 | 6.33 | 0.30 | 4.98% | 6.00 | 6.33 | 74506 | 4664.69 | 2.40% |
| 2025-05-07 | 6.15 | 6.03 | 0.03 | 0.50% | 6.00 | 6.18 | 102324 | 6239.63 | 3.29% |
| 2025-05-06 | 5.77 | 6.00 | 0.29 | 5.08% | 5.76 | 6.00 | 92544 | 5478.66 | 2.98% |
| 2025-04-30 | 5.56 | 5.71 | -0.01 | -0.17% | 5.46 | 5.94 | 170485 | 9609.10 | 5.49% |
| 2025-04-28 | 5.65 | 5.72 | -0.24 | -4.03% | 5.43 | 5.94 | 215179 | 12197.61 | 6.93% |
| 2025-04-25 | 6.19 | 5.96 | -0.61 | -9.28% | 5.92 | 6.46 | 367128 | 22242.46 | 11.82% |
| 2025-04-24 | 6.57 | 6.57 | -0.73 | -10.00% | 6.57 | 6.57 | 103263 | 6784.38 | 3.32% |
| 2025-04-23 | 7.30 | 7.30 | -0.81 | -9.99% | 7.30 | 7.30 | 13944 | 1017.91 | 0.45% |
| 2025-04-22 | 8.11 | 8.11 | -0.90 | -9.99% | 8.11 | 8.11 | 8689 | 704.68 | 0.28% |
| 2025-04-21 | 9.18 | 9.01 | -0.20 | -2.17% | 8.91 | 9.25 | 69341 | 6256.54 | 2.23% |
| 2025-04-18 | 9.39 | 9.21 | -0.10 | -1.07% | 9.18 | 9.39 | 36161 | 3353.90 | 1.16% |
| 2025-04-17 | 9.15 | 9.31 | 0.16 | 1.75% | 9.07 | 9.44 | 36726 | 3411.54 | 1.18% |
| 2025-04-16 | 9.23 | 9.15 | -0.08 | -0.87% | 9.00 | 9.29 | 44028 | 4020.08 | 1.42% |
| 2025-04-15 | 9.15 | 9.23 | 0.08 | 0.87% | 9.00 | 9.30 | 39058 | 3604.16 | 1.26% |
| 2025-04-14 | 8.88 | 9.15 | 0.30 | 3.39% | 8.85 | 9.28 | 60764 | 5506.00 | 1.96% |
| 2025-04-11 | 8.41 | 8.85 | 0.32 | 3.75% | 8.41 | 8.92 | 57683 | 5065.21 | 1.86% |
| 2025-04-10 | 8.51 | 8.53 | 0.16 | 1.91% | 8.51 | 8.69 | 63082 | 5429.48 | 2.03% |
| 2025-04-09 | 8.00 | 8.37 | 0.25 | 3.08% | 7.35 | 8.46 | 99619 | 8026.84 | 3.21% |
| 2025-04-08 | 8.30 | 8.12 | -0.88 | -9.78% | 8.10 | 8.66 | 127474 | 10502.04 | 4.10% |
| 2025-04-07 | 9.54 | 9.00 | -1.00 | -10.00% | 9.00 | 9.58 | 49110 | 4499.07 | 1.58% |
深证大盘股票行情在线 K线走势图
