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
2026-06-26	12.00	11.44	-0.64	-5.30%	11.41	12.12	206104	23991	1.85%
2026-06-25	12.29	12.08	-0.21	-1.71%	11.99	12.45	168426	20416	1.51%
2026-06-24	11.99	12.29	0.41	3.45%	11.80	12.50	268368	32864	2.41%
2026-06-23	11.96	11.88	0.00	0.00%	11.81	12.28	197284	23759	1.77%
2026-06-22	11.76	11.92	0.15	1.27%	11.20	11.97	240320	27778	2.16%
2026-06-18	11.90	11.77	-0.13	-1.09%	11.76	12.00	143257	16978	1.29%
2026-06-17	12.35	11.90	-0.48	-3.88%	11.82	12.35	202959	24342	1.83%
2026-06-16	12.41	12.38	-0.10	-0.80%	12.29	12.54	192911	23965	1.74%
2026-06-15	12.45	12.48	0.20	1.63%	12.22	12.49	254727	31433	2.29%
2026-06-12	11.94	12.28	0.35	2.93%	11.81	12.36	213596	26115	1.92%
2026-06-11	12.00	11.93	-0.13	-1.08%	11.75	12.10	161894	19222	1.46%
2026-06-10	11.73	12.06	0.09	0.75%	11.57	12.13	227255	26951	2.04%
2026-06-09	11.99	11.97	0.12	1.01%	11.74	12.38	311382	37695	2.80%
2026-06-08	11.20	11.85	0.56	4.96%	11.06	11.99	392414	45988	3.53%
2026-06-05	11.40	11.29	-0.11	-0.96%	11.15	11.51	231440	26199	2.08%
2026-06-04	11.79	11.40	-0.13	-1.13%	11.36	11.80	233211	26954	2.10%
2026-06-03	11.48	11.53	0.05	0.44%	11.30	11.75	205851	23767	1.85%
2026-06-02	11.86	11.48	-0.31	-2.63%	11.33	12.17	265679	30694	2.39%
2026-06-01	11.75	11.79	0.12	1.03%	11.64	12.04	238215	28176	2.14%
2026-05-29	12.11	11.67	-0.44	-3.63%	11.63	12.23	314995	37220	2.83%
2026-05-28	12.58	12.11	-0.22	-1.78%	12.02	12.90	263400	32691	2.37%
2026-05-27	12.68	12.33	-0.36	-2.84%	12.17	12.89	216800	26951	1.95%
2026-05-26	12.92	12.69	-0.23	-1.78%	12.58	13.10	168114	21370	1.51%
2026-05-25	12.86	12.92	0.06	0.47%	12.36	13.01	320771	40586	2.89%
2026-05-22	13.33	12.86	-0.46	-3.45%	12.84	13.53	291678	37867	2.62%
2026-05-21	13.90	13.32	-0.54	-3.90%	13.27	14.00	270007	36714	2.43%
2026-05-20	14.14	13.86	-0.30	-2.12%	13.77	14.16	243797	33902	2.19%
2026-05-19	14.41	14.16	-0.09	-0.63%	14.12	14.51	282653	40313	2.54%
2026-05-18	15.30	14.25	-0.75	-5.00%	14.10	15.35	688469	99345	6.19%
2026-05-15	14.16	15.00	1.00	7.14%	14.11	15.40	809823	122281	7.28%
2026-05-14	14.22	14.00	-0.21	-1.48%	13.70	14.28	301434	42162	2.71%
2026-05-13	15.22	14.21	-1.07	-7.00%	14.06	15.38	554208	79949	4.99%
2026-05-12	15.31	15.28	-0.03	-0.20%	15.00	15.61	334358	51300	3.01%
2026-05-11	15.10	15.31	0.22	1.46%	14.78	15.55	354579	54064	3.19%
2026-05-08	14.98	15.09	0.22	1.48%	14.91	15.30	310003	46834	2.79%
2026-05-07	14.69	14.87	0.21	1.43%	14.50	14.97	288536	42477	2.60%
2026-05-06	14.69	14.66	0.07	0.48%	14.60	15.09	265748	39271	2.39%
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%