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
2026-08-20	13.36	13.00	-0.13	-0.99%	12.97	13.55	158650	20996	1.44%
2026-08-19	13.47	13.13	-0.34	-2.52%	13.04	13.60	154460	20381	1.40%
2026-08-18	13.49	13.47	-0.04	-0.30%	13.33	13.70	165791	22352	1.51%
2026-08-17	13.48	13.51	-0.02	-0.15%	13.15	13.65	207302	27906	1.88%
2026-08-14	13.72	13.53	-0.11	-0.81%	13.44	13.72	145004	19666	1.32%
2026-08-13	13.75	13.64	-0.11	-0.80%	13.63	13.98	163600	22501	1.49%
2026-08-12	13.57	13.75	0.06	0.44%	13.56	14.05	161834	22364	1.47%
2026-08-11	13.98	13.69	-0.28	-2.00%	13.67	14.03	150184	20713	1.37%
2026-08-10	13.94	13.97	0.11	0.79%	13.62	14.10	197609	27356	1.80%
2026-08-07	13.11	13.86	0.77	5.88%	13.03	13.94	301922	40947	2.74%
2026-08-06	13.25	13.09	-0.11	-0.83%	13.05	13.55	169742	22486	1.54%
2026-08-05	13.34	13.20	-0.17	-1.27%	13.07	13.58	275012	36593	2.48%
2026-08-04	12.74	13.37	0.56	4.37%	12.57	13.49	319552	41871	2.88%
2026-08-03	12.41	12.81	0.17	1.34%	12.33	12.90	219309	27858	1.98%
2026-07-31	11.60	12.64	0.92	7.85%	11.58	12.78	322097	39775	2.91%
2026-07-30	11.60	11.72	0.17	1.47%	11.55	11.84	136524	15966	1.23%
2026-07-29	11.16	11.55	0.41	3.68%	11.12	11.60	185784	21141	1.68%
2026-07-28	11.10	11.14	-0.04	-0.36%	11.00	11.28	127921	14228	1.15%
2026-07-27	11.21	11.18	-0.01	-0.09%	10.96	11.33	209366	23300	1.89%
2026-07-24	11.50	11.19	-0.37	-3.20%	11.17	11.70	110562	12594	1.00%
2026-07-23	11.26	11.56	0.26	2.30%	11.17	11.70	126934	14552	1.15%
2026-07-22	11.40	11.30	-0.21	-1.82%	11.26	11.58	156432	17793	1.41%
2026-07-21	11.44	11.51	0.07	0.61%	11.26	11.72	163127	18745	1.47%
2026-07-20	11.59	11.44	-0.14	-1.21%	11.13	11.70	202003	23106	1.82%
2026-07-17	11.99	11.58	-0.44	-3.66%	11.48	12.03	210784	24686	1.90%
2026-07-16	12.15	12.02	-0.19	-1.56%	11.83	12.29	159002	19088	1.43%
2026-07-15	11.80	12.21	0.30	2.52%	11.75	12.44	200563	24424	1.80%
2026-07-14	11.73	11.91	0.08	0.68%	11.64	12.06	136398	16210	1.23%
2026-07-13	12.18	11.83	-0.35	-2.87%	11.75	12.31	164836	19620	1.48%
2026-07-10	12.11	12.18	0.00	0.00%	11.95	12.42	204386	24835	1.84%
2026-07-09	12.47	12.18	-0.39	-3.10%	12.07	12.64	228092	27987	2.05%
2026-07-08	12.59	12.57	-0.06	-0.48%	12.43	12.77	187828	23658	1.69%
2026-07-07	12.68	12.63	-0.11	-0.86%	12.38	12.86	350717	44020	3.15%
2026-07-06	12.43	12.74	0.43	3.49%	12.29	12.99	499131	63233	4.49%
2026-07-03	11.99	12.31	0.35	2.93%	11.91	12.45	222948	27192	2.01%
2026-07-02	11.70	11.96	0.16	1.36%	11.68	12.15	202211	24172	1.82%
2026-07-01	11.57	11.80	0.15	1.29%	11.40	11.96	183846	21531	1.65%
2026-06-30	11.85	11.65	-0.20	-1.69%	11.42	11.85	171363	19835	1.54%
2026-06-29	11.49	11.85	0.41	3.58%	11.20	12.05	256890	30214	2.31%
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%