生物股份 (600201) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	14.08	14.59	0.56	3.99%	14.04	14.75	295402	43005	2.66%
2026-04-29	13.66	14.03	0.45	3.31%	13.60	14.15	269877	37659	2.43%
2026-04-28	13.56	13.58	-0.02	-0.15%	13.35	13.73	200094	26975	1.80%
2026-04-27	13.90	13.60	-0.24	-1.73%	13.58	13.98	156387	21411	1.41%
2026-04-24	14.02	13.84	-0.24	-1.70%	13.80	14.15	193149	26889	1.74%
2026-04-23	14.16	14.08	-0.22	-1.54%	13.93	14.29	211973	29865	1.91%
2026-04-22	14.35	14.30	-0.09	-0.63%	14.20	14.47	201491	28818	1.81%
2026-04-21	14.50	14.39	-0.11	-0.76%	14.26	14.53	177400	25494	1.60%
2026-04-20	14.68	14.50	-0.18	-1.23%	14.41	14.91	202510	29644	1.82%
2026-04-17	14.73	14.68	-0.14	-0.94%	14.66	14.92	162825	24030	1.46%
2026-04-16	14.95	14.82	-0.14	-0.94%	14.79	15.24	214112	31979	1.93%
2026-04-15	14.89	14.96	0.07	0.47%	14.71	15.02	184418	27432	1.66%
2026-04-14	14.53	14.89	0.41	2.83%	14.36	15.08	271283	40170	2.44%
2026-04-13	14.73	14.48	-0.48	-3.21%	14.42	14.85	260671	37986	2.34%
2026-04-10	15.26	14.96	-0.15	-0.99%	14.90	15.37	278757	42109	2.51%
2026-04-09	15.16	15.11	-0.16	-1.05%	15.03	15.39	213491	32341	1.92%
2026-04-08	15.20	15.27	0.15	0.99%	15.02	15.54	395012	60173	3.55%
2026-04-07	14.59	15.12	0.66	4.56%	14.48	15.45	307452	46238	2.77%
2026-04-03	14.80	14.46	-0.32	-2.17%	14.21	14.84	221211	31974	1.99%
2026-04-02	14.73	14.78	0.04	0.27%	14.62	14.92	173488	25651	1.56%
2026-04-01	14.54	14.74	0.34	2.36%	14.45	14.79	184198	26962	1.66%
2026-03-31	14.24	14.40	0.13	0.91%	14.21	14.85	222315	32440	2.00%
2026-03-30	13.94	14.27	0.31	2.22%	13.70	14.41	201794	28547	1.82%
2026-03-27	13.54	13.96	0.30	2.20%	13.50	14.14	218577	30569	1.97%
2026-03-26	13.77	13.66	-0.20	-1.44%	13.55	13.92	156545	21493	1.41%
2026-03-25	13.64	13.86	0.24	1.76%	13.64	13.99	196864	27269	1.77%
2026-03-24	13.48	13.62	0.48	3.65%	13.22	13.72	347235	46745	3.12%
2026-03-23	14.20	13.14	-1.46	-10.00%	13.14	14.37	473751	64710	4.26%
2026-03-20	14.70	14.60	-0.23	-1.55%	14.29	14.83	358916	51992	3.23%
2026-03-19	15.89	14.83	-1.34	-8.29%	14.66	16.16	694146	103903	6.24%
2026-03-18	15.12	16.17	1.09	7.23%	14.93	16.19	512018	80541	4.61%
2026-03-17	15.19	15.08	-0.04	-0.26%	14.98	15.40	188332	28552	1.69%
2026-03-16	15.00	15.12	0.02	0.13%	14.81	15.23	156680	23580	1.41%
2026-03-13	14.93	15.10	0.06	0.40%	14.90	15.41	211886	32179	1.91%
2026-03-12	14.75	15.04	0.24	1.62%	14.67	15.14	164517	24488	1.48%
2026-03-11	15.20	14.80	-0.38	-2.50%	14.76	15.29	179933	26867	1.62%
2026-03-10	15.00	15.18	0.29	1.95%	15.00	15.33	208150	31594	1.87%
2026-03-09	14.79	14.89	-0.06	-0.40%	14.49	15.01	240076	35383	2.16%
2026-03-06	14.56	14.95	0.41	2.82%	14.51	15.02	252544	37497	2.27%
2026-03-05	15.00	14.54	-0.33	-2.22%	14.47	15.15	318715	46848	2.87%
2026-03-04	14.80	14.87	-0.02	-0.13%	14.73	15.17	267624	40050	2.41%
2026-03-03	15.51	14.89	-0.71	-4.55%	14.76	15.88	357866	54560	3.22%
2026-03-02	15.84	15.60	-0.43	-2.68%	15.56	16.05	273399	42949	2.46%
2026-02-27	16.07	16.03	-0.12	-0.74%	15.92	16.32	210322	33882	1.89%
2026-02-26	16.25	16.15	-0.04	-0.25%	15.86	16.26	246891	39485	2.22%
2026-02-25	16.00	16.19	0.24	1.50%	15.90	16.45	257157	41643	2.31%
2026-02-24	15.78	15.95	0.44	2.84%	15.70	16.25	275340	44044	2.48%
2026-02-13	15.78	15.51	-0.27	-1.71%	15.48	16.04	185969	29284	1.67%
2026-02-12	15.75	15.78	0.00	0.00%	15.47	15.90	194957	30514	1.75%
2026-02-11	15.75	15.78	0.01	0.06%	15.66	16.20	252755	40168	2.27%
2026-02-10	15.49	15.77	0.28	1.81%	15.39	16.05	303634	47964	2.73%
2026-02-09	15.82	15.49	-0.13	-0.83%	15.35	15.87	264883	41194	2.38%
2026-02-06	15.69	15.62	-0.17	-1.08%	15.53	16.11	258069	40818	2.32%
2026-02-05	15.90	15.79	-0.09	-0.57%	15.55	15.95	228779	35961	2.06%
2026-02-04	16.40	15.88	-0.54	-3.29%	15.48	16.45	534090	84457	4.80%
2026-02-03	16.61	16.42	0.14	0.86%	15.76	16.69	400726	65456	3.60%
2026-02-02	18.05	16.28	-1.77	-9.81%	16.25	18.35	740509	125545	6.66%
2026-01-30	18.40	18.05	-0.32	-1.74%	17.78	18.80	412691	74841	3.71%
2026-01-29	18.66	18.37	-0.41	-2.18%	18.00	18.77	478352	87894	4.30%
2026-01-28	18.76	18.78	0.28	1.51%	17.60	19.00	714871	131564	6.43%
2026-01-27	18.26	18.50	0.37	2.04%	17.90	18.96	618949	114233	5.57%
2026-01-26	17.69	18.13	0.78	4.50%	17.60	18.24	564917	101486	5.08%