当前位置: 爱股网 > 股票行情 > 生物股份(600201)股票行情

生物股份(600201)股票行情

生物股份(600201)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

生物股份(600201)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
2026-03-25	13.64	13.86	0.24	1.76%	13.64	13.99	196864	27269.59	1.77%
2026-03-24	13.48	13.62	0.48	3.65%	13.22	13.72	347235	46745.98	3.12%
2026-03-23	14.20	13.14	-1.46	-10.00%	13.14	14.37	473751	64710.11	4.26%
2026-03-20	14.70	14.60	-0.23	-1.55%	14.29	14.83	358916	51992.45	3.23%
2026-03-19	15.89	14.83	-1.34	-8.29%	14.66	16.16	694146	103903.70	6.24%
2026-03-18	15.12	16.17	1.09	7.23%	14.93	16.19	512018	80541.02	4.61%
2026-03-17	15.19	15.08	-0.04	-0.26%	14.98	15.40	188332	28552.59	1.69%
2026-03-16	15.00	15.12	0.02	0.13%	14.81	15.23	156680	23580.33	1.41%
2026-03-13	14.93	15.10	0.06	0.40%	14.90	15.41	211886	32179.71	1.91%
2026-03-12	14.75	15.04	0.24	1.62%	14.67	15.14	164517	24488.19	1.48%
2026-03-11	15.20	14.80	-0.38	-2.50%	14.76	15.29	179933	26867.83	1.62%
2026-03-10	15.00	15.18	0.29	1.95%	15.00	15.33	208150	31594.02	1.87%
2026-03-09	14.79	14.89	-0.06	-0.40%	14.49	15.01	240076	35383.29	2.16%
2026-03-06	14.56	14.95	0.41	2.82%	14.51	15.02	252544	37497.96	2.27%
2026-03-05	15.00	14.54	-0.33	-2.22%	14.47	15.15	318715	46848.22	2.87%
2026-03-04	14.80	14.87	-0.02	-0.13%	14.73	15.17	267624	40050.04	2.41%
2026-03-03	15.51	14.89	-0.71	-4.55%	14.76	15.88	357866	54560.32	3.22%
2026-03-02	15.84	15.60	-0.43	-2.68%	15.56	16.05	273399	42949.94	2.46%
2026-02-27	16.07	16.03	-0.12	-0.74%	15.92	16.32	210322	33882.53	1.89%
2026-02-26	16.25	16.15	-0.04	-0.25%	15.86	16.26	246891	39485.87	2.22%
2026-02-25	16.00	16.19	0.24	1.50%	15.90	16.45	257157	41643.56	2.31%
2026-02-24	15.78	15.95	0.44	2.84%	15.70	16.25	275340	44044.48	2.48%
2026-02-13	15.78	15.51	-0.27	-1.71%	15.48	16.04	185969	29284.85	1.67%
2026-02-12	15.75	15.78	0.00	0.00%	15.47	15.90	194957	30514.72	1.75%
2026-02-11	15.75	15.78	0.01	0.06%	15.66	16.20	252755	40168.91	2.27%
2026-02-10	15.49	15.77	0.28	1.81%	15.39	16.05	303634	47964.41	2.73%
2026-02-09	15.82	15.49	-0.13	-0.83%	15.35	15.87	264883	41194.19	2.38%
2026-02-06	15.69	15.62	-0.17	-1.08%	15.53	16.11	258069	40818.06	2.32%
2026-02-05	15.90	15.79	-0.09	-0.57%	15.55	15.95	228779	35961.86	2.06%
2026-02-04	16.40	15.88	-0.54	-3.29%	15.48	16.45	534090	84457.44	4.80%
2026-02-03	16.61	16.42	0.14	0.86%	15.76	16.69	400726	65456.56	3.60%
2026-02-02	18.05	16.28	-1.77	-9.81%	16.25	18.35	740509	125545.08	6.66%
2026-01-30	18.40	18.05	-0.32	-1.74%	17.78	18.80	412691	74841.18	3.71%
2026-01-29	18.66	18.37	-0.41	-2.18%	18.00	18.77	478352	87894.81	4.30%
2026-01-28	18.76	18.78	0.28	1.51%	17.60	19.00	714871	131564.02	6.43%
2026-01-27	18.26	18.50	0.37	2.04%	17.90	18.96	618949	114233.55	5.57%
2026-01-26	17.69	18.13	0.78	4.50%	17.60	18.24	564917	101486.94	5.08%
2026-01-23	17.45	17.35	-0.25	-1.42%	17.30	17.84	315705	55134.66	2.84%
2026-01-22	17.33	17.60	0.31	1.79%	17.20	17.68	335634	58639.84	3.02%
2026-01-21	17.66	17.29	-0.39	-2.21%	17.11	18.38	457657	80859.13	4.12%
2026-01-20	18.29	17.68	-0.60	-3.28%	17.49	18.48	401770	71700.41	3.61%
2026-01-19	17.75	18.28	0.67	3.80%	17.45	18.77	517016	93928.33	4.65%
2026-01-16	17.09	17.61	0.60	3.53%	17.07	17.78	480049	83988.89	4.32%
2026-01-15	17.21	17.01	-0.29	-1.68%	16.82	17.29	270676	46022.20	2.43%
2026-01-14	17.00	17.30	-0.05	-0.29%	16.46	17.49	532012	90283.88	4.79%
2026-01-13	17.28	17.35	0.16	0.93%	17.03	17.98	510461	89264.76	4.59%
2026-01-12	17.60	17.19	-0.21	-1.21%	16.93	17.61	557049	95756.57	5.01%
2026-01-09	16.92	17.40	0.79	4.76%	16.70	17.56	683933	117913.88	6.15%
2026-01-08	16.20	16.61	0.50	3.10%	16.06	16.98	517376	85315.67	4.65%
2026-01-07	16.10	16.11	0.01	0.06%	15.90	16.38	321966	52076.54	2.90%
2026-01-06	16.18	16.10	0.04	0.25%	15.75	16.45	370710	59354.97	3.33%
2026-01-05	15.09	16.06	0.99	6.57%	15.09	16.38	553287	88481.30	4.98%
2025-12-31	15.00	15.07	0.07	0.47%	14.71	15.18	265380	39792.71	2.39%
2025-12-30	15.24	15.00	-0.39	-2.53%	14.91	15.41	394321	59565.14	3.55%
2025-12-29	15.50	15.39	0.05	0.33%	14.98	16.09	517118	80002.38	4.65%
2025-12-26	15.68	15.34	-0.34	-2.17%	15.26	15.75	382577	59380.22	3.44%
2025-12-25	15.60	15.68	0.08	0.51%	15.15	15.97	501834	78018.76	4.51%
2025-12-24	16.90	15.60	-1.30	-7.69%	15.21	16.90	1143549	179901.66	10.29%
2025-12-23	16.10	16.90	0.89	5.56%	16.10	16.90	718146	119066.51	6.46%
2025-12-22	15.04	16.01	1.04	6.95%	14.91	16.24	830857	130126.67	7.47%
2025-12-19	15.33	14.97	-0.24	-1.58%	14.74	15.62	655040	99296.38	5.89%
2025-12-18	13.77	15.21	-0.07	-0.46%	13.77	15.66	866289	131470.52	7.79%
2025-12-17	16.76	15.28	-1.70	-10.01%	15.28	17.16	937867	148461.59	8.44%
2025-12-16	15.61	16.98	1.18	7.47%	15.52	17.00	672004	108296.27	6.04%
2025-12-15	15.80	15.80	0.10	0.64%	15.27	16.36	612500	96851.04	5.51%
2025-12-12	14.88	15.70	0.99	6.73%	14.63	15.80	692988	106374.32	6.23%
2025-12-11	14.53	14.71	0.18	1.24%	14.40	14.91	449647	66024.17	4.04%
2025-12-10	14.38	14.53	0.17	1.18%	13.91	14.54	395309	56049.45	3.56%
2025-12-09	14.30	14.36	-0.03	-0.21%	14.20	14.65	444959	63996.96	4.00%
2025-12-08	13.35	14.39	0.99	7.39%	13.28	14.72	717495	101391.41	6.45%
2025-12-05	12.99	13.40	0.40	3.08%	12.71	13.57	502135	66743.28	4.52%
2025-12-04	12.91	13.00	0.29	2.28%	12.65	13.09	381785	49084.52	3.43%
2025-12-03	12.45	12.71	0.26	2.09%	12.25	12.96	369880	46680.10	3.33%
2025-12-02	12.27	12.45	0.20	1.63%	12.14	12.65	282146	34959.15	2.54%
2025-12-01	12.27	12.25	0.03	0.25%	12.22	12.58	249748	30869.92	2.25%
2025-11-28	12.08	12.22	0.07	0.58%	12.02	12.29	166841	20376.40	1.50%
2025-11-27	12.29	12.15	-0.32	-2.57%	12.05	12.42	244294	29820.77	2.20%
2025-11-26	12.15	12.47	0.23	1.88%	12.12	12.55	354032	43717.38	3.18%
2025-11-25	11.56	12.24	0.69	5.97%	11.56	12.30	382388	45869.07	3.44%
2025-11-24	11.76	11.55	-0.21	-1.79%	11.31	11.86	356484	40986.39	3.21%

上证大盘股票行情在线 K线走势图

生物股份(600201)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24