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 |
|---|
| 2025-08-01 | 8.57 | 8.52 | -0.05 | -0.58% | 8.47 | 8.68 | 247827 | 21229.21 | 2.23% |
| 2025-07-31 | 8.61 | 8.57 | 0.05 | 0.59% | 8.52 | 8.74 | 332726 | 28663.74 | 2.99% |
| 2025-07-30 | 8.78 | 8.52 | -0.30 | -3.40% | 8.44 | 8.80 | 418059 | 35988.03 | 3.73% |
| 2025-07-29 | 8.90 | 8.82 | -0.12 | -1.34% | 8.72 | 8.96 | 318391 | 28058.82 | 2.84% |
| 2025-07-28 | 8.78 | 8.94 | 0.17 | 1.94% | 8.78 | 9.18 | 861277 | 77663.20 | 7.69% |
| 2025-07-25 | 8.40 | 8.77 | 0.22 | 2.57% | 8.31 | 8.84 | 656961 | 56756.56 | 5.86% |
| 2025-07-24 | 8.51 | 8.55 | -0.01 | -0.12% | 8.46 | 8.65 | 384276 | 32767.26 | 3.43% |
| 2025-07-23 | 8.70 | 8.56 | -0.15 | -1.72% | 8.54 | 8.80 | 455004 | 39450.66 | 4.06% |
| 2025-07-22 | 8.95 | 8.71 | -0.29 | -3.22% | 8.69 | 8.99 | 715290 | 63054.04 | 6.38% |
| 2025-07-21 | 8.97 | 9.00 | 0.00 | 0.00% | 8.95 | 9.28 | 817580 | 74010.61 | 7.30% |
| 2025-07-18 | 9.53 | 9.00 | -0.53 | -5.56% | 8.82 | 9.55 | 1261717 | 113569.68 | 11.26% |
| 2025-07-17 | 8.92 | 9.53 | 0.87 | 10.05% | 8.78 | 9.53 | 1212810 | 112904.18 | 10.83% |
| 2025-07-16 | 7.85 | 8.66 | 0.79 | 10.04% | 7.75 | 8.66 | 979268 | 81875.55 | 8.74% |
| 2025-07-15 | 7.67 | 7.87 | 0.01 | 0.13% | 7.56 | 8.20 | 582264 | 46005.65 | 5.20% |
| 2025-07-14 | 7.92 | 7.86 | -0.06 | -0.76% | 7.85 | 7.95 | 169890 | 13397.14 | 1.52% |
| 2025-07-11 | 7.95 | 7.92 | -0.02 | -0.25% | 7.87 | 8.01 | 208353 | 16528.12 | 1.86% |
| 2025-07-10 | 8.02 | 7.94 | -0.04 | -0.50% | 7.79 | 8.06 | 307656 | 24254.98 | 2.75% |
| 2025-07-09 | 8.10 | 7.98 | -0.12 | -1.48% | 7.97 | 8.31 | 438281 | 35602.67 | 3.91% |
| 2025-07-08 | 8.05 | 8.10 | 0.11 | 1.38% | 7.96 | 8.18 | 378467 | 30480.04 | 3.38% |
| 2025-07-07 | 8.20 | 7.99 | -0.08 | -0.99% | 7.98 | 8.59 | 748703 | 61589.11 | 6.68% |
| 2025-07-04 | 8.02 | 8.07 | 0.06 | 0.75% | 7.89 | 8.09 | 311307 | 24900.95 | 2.78% |
| 2025-07-03 | 7.98 | 8.01 | 0.04 | 0.50% | 7.89 | 8.10 | 264508 | 21135.20 | 2.36% |
| 2025-07-02 | 7.97 | 7.97 | 0.00 | 0.00% | 7.81 | 8.00 | 277164 | 21921.91 | 2.47% |
| 2025-07-01 | 8.03 | 7.97 | -0.05 | -0.62% | 7.93 | 8.10 | 251753 | 20139.29 | 2.25% |
| 2025-06-30 | 7.90 | 8.02 | 0.12 | 1.52% | 7.83 | 8.04 | 331982 | 26448.53 | 2.96% |
| 2025-06-27 | 7.81 | 7.90 | 0.09 | 1.15% | 7.71 | 8.06 | 414932 | 32791.46 | 3.70% |
| 2025-06-26 | 7.99 | 7.81 | -0.24 | -2.98% | 7.66 | 8.04 | 505622 | 39468.20 | 4.51% |
| 2025-06-25 | 8.04 | 8.08 | 0.05 | 0.62% | 8.04 | 8.37 | 471260 | 38300.20 | 4.21% |
| 2025-06-24 | 8.01 | 8.03 | 0.09 | 1.13% | 7.94 | 8.27 | 938279 | 75721.76 | 8.37% |
| 2025-06-23 | 7.32 | 7.94 | 0.72 | 9.97% | 7.30 | 7.94 | 1004778 | 79238.74 | 8.97% |
| 2025-06-20 | 7.28 | 7.22 | -0.03 | -0.41% | 7.22 | 7.36 | 104499 | 7597.58 | 0.93% |
| 2025-06-19 | 7.46 | 7.25 | -0.21 | -2.82% | 7.24 | 7.48 | 169399 | 12397.02 | 1.51% |
| 2025-06-18 | 7.63 | 7.46 | -0.18 | -2.36% | 7.42 | 7.66 | 198588 | 14894.14 | 1.77% |
| 2025-06-17 | 7.60 | 7.64 | 0.05 | 0.66% | 7.59 | 7.75 | 188249 | 14397.07 | 1.68% |
| 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% |
上证大盘股票行情在线 K线走势图
