生物股份(600201)股票行情
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 |
|---|
| 2025-06-16 | 7.61 | 7.59 | -0.03 | -0.39% | 7.50 | 7.67 | 191834 | 14565.12 | 1.71% |
| 2025-06-13 | 7.69 | 7.62 | -0.07 | -0.91% | 7.59 | 7.86 | 343398 | 26500.74 | 3.07% |
| 2025-06-12 | 7.55 | 7.69 | 0.15 | 1.99% | 7.50 | 7.79 | 344325 | 26417.36 | 3.07% |
| 2025-06-11 | 7.53 | 7.54 | 0.00 | 0.00% | 7.51 | 7.66 | 173640 | 13165.49 | 1.55% |
| 2025-06-10 | 7.42 | 7.54 | 0.12 | 1.62% | 7.40 | 7.62 | 303621 | 22798.81 | 2.71% |
| 2025-06-09 | 7.36 | 7.42 | 0.05 | 0.68% | 7.35 | 7.49 | 142913 | 10629.83 | 1.28% |
| 2025-06-06 | 7.40 | 7.37 | -0.03 | -0.41% | 7.31 | 7.43 | 112047 | 8252.18 | 1.00% |
| 2025-06-05 | 7.50 | 7.40 | -0.08 | -1.07% | 7.37 | 7.51 | 171290 | 12705.07 | 1.53% |
| 2025-06-04 | 7.48 | 7.48 | 0.00 | 0.00% | 7.38 | 7.50 | 155333 | 11563.78 | 1.39% |
| 2025-06-03 | 7.21 | 7.48 | 0.23 | 3.17% | 7.21 | 7.60 | 364439 | 27125.47 | 3.25% |
| 2025-05-30 | 7.27 | 7.25 | 0.00 | 0.00% | 7.21 | 7.39 | 193312 | 14066.26 | 1.73% |
| 2025-05-29 | 7.18 | 7.25 | 0.04 | 0.55% | 7.12 | 7.27 | 148707 | 10731.24 | 1.33% |
| 2025-05-28 | 7.24 | 7.21 | -0.01 | -0.14% | 7.10 | 7.27 | 158101 | 11350.84 | 1.41% |
| 2025-05-27 | 7.05 | 7.22 | 0.17 | 2.41% | 7.01 | 7.26 | 187845 | 13430.90 | 1.68% |
| 2025-05-26 | 7.04 | 7.05 | 0.02 | 0.28% | 6.97 | 7.12 | 121361 | 8555.22 | 1.08% |
| 2025-05-23 | 7.08 | 7.03 | -0.05 | -0.71% | 7.03 | 7.15 | 137944 | 9792.84 | 1.23% |
| 2025-05-22 | 7.26 | 7.08 | -0.17 | -2.34% | 7.07 | 7.29 | 179294 | 12822.73 | 1.60% |
| 2025-05-21 | 7.26 | 7.25 | -0.06 | -0.82% | 7.24 | 7.39 | 182349 | 13297.92 | 1.63% |
| 2025-05-20 | 7.13 | 7.31 | 0.15 | 2.09% | 7.13 | 7.45 | 334439 | 24466.77 | 2.99% |
| 2025-05-19 | 7.14 | 7.16 | 0.03 | 0.42% | 7.03 | 7.19 | 187137 | 13299.09 | 1.67% |
| 2025-05-16 | 7.10 | 7.13 | 0.02 | 0.28% | 7.02 | 7.16 | 155153 | 11028.88 | 1.38% |
| 2025-05-15 | 7.10 | 7.11 | 0.02 | 0.28% | 7.01 | 7.19 | 155632 | 11063.18 | 1.39% |
| 2025-05-14 | 7.00 | 7.09 | 0.09 | 1.29% | 6.95 | 7.16 | 221073 | 15672.85 | 1.97% |
| 2025-05-13 | 7.10 | 7.00 | -0.06 | -0.85% | 6.96 | 7.11 | 128329 | 8997.30 | 1.15% |
| 2025-05-12 | 7.02 | 7.06 | 0.08 | 1.15% | 6.97 | 7.08 | 130183 | 9135.05 | 1.16% |
| 2025-05-09 | 7.14 | 6.98 | -0.11 | -1.55% | 6.97 | 7.16 | 143800 | 10111.32 | 1.28% |
| 2025-05-08 | 6.94 | 7.09 | 0.14 | 2.01% | 6.92 | 7.13 | 192555 | 13629.17 | 1.72% |
| 2025-05-07 | 6.97 | 6.95 | 0.03 | 0.43% | 6.91 | 7.10 | 173929 | 12185.01 | 1.55% |
| 2025-05-06 | 6.83 | 6.92 | 0.12 | 1.76% | 6.80 | 6.96 | 149757 | 10306.06 | 1.34% |
| 2025-04-30 | 6.94 | 6.80 | -0.13 | -1.88% | 6.78 | 6.96 | 149640 | 10248.65 | 1.34% |
| 2025-04-29 | 6.80 | 6.93 | 0.16 | 2.36% | 6.76 | 7.02 | 195934 | 13494.73 | 1.75% |
| 2025-04-28 | 7.02 | 6.77 | -0.25 | -3.56% | 6.76 | 7.05 | 189469 | 12957.41 | 1.69% |
| 2025-04-25 | 6.96 | 7.02 | 0.04 | 0.57% | 6.93 | 7.25 | 235066 | 16694.93 | 2.10% |
| 2025-04-24 | 6.83 | 6.98 | 0.16 | 2.35% | 6.81 | 7.17 | 257133 | 18018.23 | 2.30% |
| 2025-04-23 | 6.85 | 6.82 | -0.03 | -0.44% | 6.79 | 6.95 | 95959 | 6568.03 | 0.86% |
| 2025-04-22 | 6.83 | 6.85 | -0.02 | -0.29% | 6.79 | 6.90 | 104036 | 7117.23 | 0.93% |
| 2025-04-21 | 6.80 | 6.87 | 0.09 | 1.33% | 6.75 | 7.02 | 130072 | 8959.73 | 1.16% |
| 2025-04-18 | 6.88 | 6.78 | -0.10 | -1.45% | 6.73 | 6.89 | 114066 | 7738.92 | 1.02% |
| 2025-04-17 | 6.86 | 6.88 | -0.07 | -1.01% | 6.86 | 6.99 | 119245 | 8262.43 | 1.06% |
| 2025-04-16 | 7.07 | 6.95 | -0.10 | -1.42% | 6.84 | 7.09 | 149259 | 10389.25 | 1.33% |
| 2025-04-15 | 7.17 | 7.05 | -0.11 | -1.54% | 7.00 | 7.17 | 157848 | 11146.93 | 1.41% |
| 2025-04-14 | 7.18 | 7.16 | 0.05 | 0.70% | 7.13 | 7.49 | 259837 | 18846.60 | 2.32% |
| 2025-04-11 | 7.08 | 7.11 | -0.03 | -0.42% | 6.94 | 7.27 | 265741 | 18818.51 | 2.37% |
| 2025-04-10 | 7.00 | 7.14 | 0.14 | 2.00% | 6.96 | 7.23 | 297040 | 21190.89 | 2.65% |
| 2025-04-09 | 6.83 | 7.00 | 0.16 | 2.34% | 6.50 | 7.04 | 344968 | 23351.98 | 3.08% |
| 2025-04-08 | 6.58 | 6.84 | 0.27 | 4.11% | 6.58 | 6.87 | 355451 | 24065.77 | 3.17% |
| 2025-04-07 | 7.04 | 6.57 | -0.73 | -10.00% | 6.57 | 7.19 | 400756 | 27301.94 | 3.58% |
| 2025-04-03 | 7.11 | 7.30 | 0.11 | 1.53% | 7.11 | 7.47 | 237439 | 17442.94 | 2.12% |
| 2025-04-02 | 7.28 | 7.19 | -0.09 | -1.24% | 7.16 | 7.31 | 131027 | 9483.16 | 1.17% |
| 2025-04-01 | 7.16 | 7.28 | 0.11 | 1.53% | 7.10 | 7.45 | 231829 | 16986.97 | 2.07% |
| 2025-03-31 | 7.30 | 7.17 | -0.14 | -1.92% | 7.02 | 7.30 | 241362 | 17211.83 | 2.15% |
| 2025-03-28 | 7.35 | 7.31 | 0.02 | 0.27% | 7.25 | 7.42 | 152082 | 11143.27 | 1.36% |
| 2025-03-27 | 7.36 | 7.29 | -0.10 | -1.35% | 7.26 | 7.45 | 159131 | 11663.83 | 1.42% |
| 2025-03-26 | 7.33 | 7.39 | 0.00 | 0.00% | 7.33 | 7.56 | 180028 | 13385.81 | 1.61% |
| 2025-03-25 | 7.28 | 7.39 | 0.12 | 1.65% | 7.23 | 7.40 | 204549 | 14980.01 | 1.83% |
| 2025-03-24 | 7.60 | 7.27 | -0.30 | -3.96% | 7.17 | 7.60 | 385565 | 28020.42 | 3.44% |
| 2025-03-21 | 7.52 | 7.57 | 0.06 | 0.80% | 7.50 | 7.74 | 360011 | 27468.59 | 3.21% |
| 2025-03-20 | 7.60 | 7.51 | -0.09 | -1.18% | 7.47 | 7.63 | 204759 | 15391.71 | 1.83% |
| 2025-03-19 | 7.54 | 7.60 | 0.07 | 0.93% | 7.48 | 7.69 | 260070 | 19707.76 | 2.32% |
| 2025-03-18 | 7.52 | 7.53 | 0.01 | 0.13% | 7.46 | 7.65 | 308137 | 23310.07 | 2.75% |
| 2025-03-17 | 7.30 | 7.52 | 0.24 | 3.30% | 7.26 | 7.54 | 347566 | 25847.89 | 3.10% |
| 2025-03-14 | 7.12 | 7.28 | 0.16 | 2.25% | 7.12 | 7.38 | 332221 | 24179.78 | 2.97% |
| 2025-03-13 | 7.06 | 7.12 | 0.07 | 0.99% | 7.01 | 7.12 | 151883 | 10716.48 | 1.36% |
| 2025-03-12 | 7.13 | 7.05 | -0.09 | -1.26% | 7.04 | 7.15 | 151135 | 10722.14 | 1.35% |
| 2025-03-11 | 7.00 | 7.14 | 0.07 | 0.99% | 6.96 | 7.16 | 208256 | 14775.55 | 1.86% |
| 2025-03-10 | 7.17 | 7.07 | -0.02 | -0.28% | 6.98 | 7.20 | 214372 | 15136.94 | 1.91% |
| 2025-03-07 | 7.06 | 7.09 | 0.04 | 0.57% | 7.00 | 7.21 | 323926 | 23049.08 | 2.89% |
| 2025-03-06 | 6.88 | 7.05 | 0.21 | 3.07% | 6.84 | 7.10 | 378406 | 26455.92 | 3.38% |
| 2025-03-05 | 7.01 | 6.84 | -0.13 | -1.87% | 6.79 | 7.02 | 179816 | 12328.46 | 1.60% |
| 2025-03-04 | 6.91 | 6.97 | -0.02 | -0.29% | 6.86 | 7.13 | 293065 | 20415.32 | 2.62% |
| 2025-03-03 | 6.46 | 6.99 | 0.52 | 8.04% | 6.42 | 7.00 | 665216 | 45284.05 | 5.94% |
| 2025-02-28 | 6.44 | 6.47 | 0.01 | 0.15% | 6.35 | 6.48 | 198888 | 12730.70 | 1.78% |
| 2025-02-27 | 6.45 | 6.46 | 0.00 | 0.00% | 6.38 | 6.51 | 133186 | 8582.71 | 1.19% |
| 2025-02-26 | 6.42 | 6.46 | 0.05 | 0.78% | 6.37 | 6.46 | 130491 | 8374.57 | 1.16% |
| 2025-02-25 | 6.48 | 6.41 | -0.13 | -1.99% | 6.40 | 6.49 | 163632 | 10523.87 | 1.46% |
| 2025-02-24 | 6.54 | 6.54 | 0.00 | 0.00% | 6.51 | 6.66 | 192525 | 12665.88 | 1.72% |
| 2025-02-21 | 6.58 | 6.54 | -0.03 | -0.46% | 6.45 | 6.62 | 185984 | 12113.81 | 1.66% |
| 2025-02-20 | 6.55 | 6.57 | 0.01 | 0.15% | 6.54 | 6.62 | 132597 | 8715.46 | 1.18% |
| 2025-02-19 | 6.55 | 6.56 | 0.01 | 0.15% | 6.50 | 6.58 | 138994 | 9087.41 | 1.24% |
| 2025-02-18 | 6.65 | 6.55 | -0.09 | -1.36% | 6.52 | 6.65 | 134909 | 8889.86 | 1.20% |
上证大盘股票行情在线 K线走势图
