*ST生物(000504)股票行情 *ST生物股票行情 000504股票行情_爱股网
*ST生物(000504)股票行情
*ST生物(000504)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 |
|---|
| 2025-10-27 | 9.80 | 9.44 | -0.01 | -0.11% | 9.40 | 9.80 | 21793 | 2078.49 | 0.66% |
| 2025-10-24 | 9.50 | 9.45 | -0.05 | -0.53% | 9.43 | 9.63 | 16066 | 1522.58 | 0.49% |
| 2025-10-23 | 9.21 | 9.50 | 0.23 | 2.48% | 9.21 | 9.57 | 32613 | 3085.89 | 0.99% |
| 2025-10-22 | 9.30 | 9.27 | -0.03 | -0.32% | 9.19 | 9.36 | 13934 | 1290.91 | 0.42% |
| 2025-10-21 | 9.28 | 9.30 | 0.01 | 0.11% | 9.13 | 9.49 | 18684 | 1735.11 | 0.57% |
| 2025-10-20 | 9.01 | 9.29 | 0.28 | 3.11% | 8.88 | 9.32 | 30407 | 2791.44 | 0.92% |
| 2025-10-17 | 8.89 | 9.01 | 0.15 | 1.69% | 8.82 | 9.05 | 21293 | 1897.70 | 0.65% |
| 2025-10-16 | 8.95 | 8.86 | -0.09 | -1.01% | 8.86 | 9.05 | 19913 | 1780.54 | 0.61% |
| 2025-10-15 | 8.96 | 8.95 | -0.01 | -0.11% | 8.85 | 9.07 | 15693 | 1403.36 | 0.48% |
| 2025-10-14 | 9.15 | 8.96 | -0.19 | -2.08% | 8.93 | 9.26 | 17839 | 1620.04 | 0.54% |
| 2025-10-13 | 8.65 | 9.15 | 0.24 | 2.69% | 8.60 | 9.16 | 23402 | 2094.96 | 0.71% |
| 2025-10-10 | 9.06 | 8.91 | -0.16 | -1.76% | 8.85 | 9.06 | 28176 | 2510.95 | 0.86% |
| 2025-10-09 | 9.52 | 9.07 | -0.38 | -4.02% | 9.02 | 9.55 | 46122 | 4241.53 | 1.40% |
| 2025-09-30 | 9.24 | 9.45 | 0.29 | 3.17% | 9.12 | 9.60 | 22928 | 2140.59 | 0.70% |
| 2025-09-29 | 9.31 | 9.16 | -0.16 | -1.72% | 9.10 | 9.36 | 23569 | 2169.47 | 0.72% |
| 2025-09-26 | 9.21 | 9.32 | 0.02 | 0.22% | 9.21 | 9.41 | 13671 | 1273.79 | 0.42% |
| 2025-09-25 | 9.48 | 9.30 | 0.00 | 0.00% | 9.30 | 9.72 | 30520 | 2887.37 | 0.93% |
| 2025-09-24 | 9.30 | 9.30 | 0.04 | 0.43% | 9.19 | 9.36 | 24912 | 2312.65 | 0.76% |
| 2025-09-23 | 9.76 | 9.26 | -0.43 | -4.44% | 9.21 | 9.76 | 40217 | 3753.89 | 1.22% |
| 2025-09-22 | 9.90 | 9.69 | -0.16 | -1.62% | 9.65 | 10.14 | 28377 | 2779.92 | 0.86% |
| 2025-09-19 | 9.68 | 9.85 | 0.18 | 1.86% | 9.56 | 9.96 | 24118 | 2357.11 | 0.73% |
| 2025-09-18 | 10.06 | 9.67 | -0.33 | -3.30% | 9.53 | 10.06 | 40510 | 3955.54 | 1.23% |
| 2025-09-17 | 9.98 | 10.00 | 0.03 | 0.30% | 9.88 | 10.06 | 21823 | 2180.20 | 0.66% |
| 2025-09-16 | 10.27 | 9.97 | -0.32 | -3.11% | 9.88 | 10.27 | 42327 | 4238.78 | 1.29% |
| 2025-09-15 | 10.49 | 10.29 | -0.23 | -2.19% | 10.29 | 10.68 | 25765 | 2675.62 | 0.78% |
| 2025-09-12 | 10.33 | 10.52 | 0.19 | 1.84% | 10.26 | 10.73 | 34953 | 3661.65 | 1.06% |
| 2025-09-11 | 10.53 | 10.33 | -0.10 | -0.96% | 10.21 | 10.53 | 42027 | 4330.31 | 1.28% |
| 2025-09-10 | 10.60 | 10.43 | -0.07 | -0.67% | 10.26 | 10.81 | 77378 | 8159.88 | 2.35% |
| 2025-09-09 | 10.00 | 10.50 | 0.50 | 5.00% | 10.00 | 10.50 | 69176 | 7192.78 | 2.10% |
| 2025-09-08 | 9.85 | 10.00 | 0.32 | 3.31% | 9.61 | 10.09 | 70889 | 6948.82 | 2.15% |
| 2025-09-05 | 9.29 | 9.68 | 0.46 | 4.99% | 9.24 | 9.68 | 49817 | 4748.93 | 1.51% |
| 2025-09-04 | 9.26 | 9.22 | 0.01 | 0.11% | 9.10 | 9.35 | 32663 | 3003.32 | 0.99% |
| 2025-09-03 | 9.20 | 9.21 | 0.00 | 0.00% | 9.10 | 9.34 | 27923 | 2573.44 | 0.85% |
| 2025-09-02 | 9.27 | 9.21 | -0.06 | -0.65% | 9.18 | 9.51 | 36434 | 3396.37 | 1.11% |
| 2025-09-01 | 9.56 | 9.27 | -0.29 | -3.03% | 9.10 | 9.56 | 50146 | 4672.39 | 1.52% |
| 2025-08-29 | 9.52 | 9.56 | 0.08 | 0.84% | 9.51 | 9.85 | 83101 | 8040.44 | 2.52% |
| 2025-08-28 | 9.15 | 9.48 | 0.45 | 4.98% | 9.05 | 9.48 | 51078 | 4807.53 | 1.55% |
| 2025-08-27 | 9.31 | 9.03 | -0.42 | -4.44% | 9.03 | 9.42 | 77217 | 7070.27 | 2.35% |
| 2025-08-26 | 9.77 | 9.45 | -0.35 | -3.57% | 9.31 | 9.80 | 91325 | 8698.85 | 2.77% |
| 2025-08-25 | 9.70 | 9.80 | 0.01 | 0.10% | 9.62 | 9.84 | 45963 | 4467.01 | 1.40% |
| 2025-08-22 | 10.27 | 9.79 | -0.39 | -3.83% | 9.67 | 10.27 | 85773 | 8473.23 | 2.61% |
| 2025-08-21 | 10.27 | 10.18 | -0.06 | -0.59% | 10.15 | 10.47 | 48379 | 4978.64 | 1.47% |
| 2025-08-20 | 9.98 | 10.24 | 0.17 | 1.69% | 9.90 | 10.43 | 59642 | 6053.72 | 1.81% |
| 2025-08-19 | 10.19 | 10.07 | -0.12 | -1.18% | 10.03 | 10.51 | 84652 | 8702.13 | 2.57% |
| 2025-08-18 | 10.30 | 10.19 | -0.06 | -0.59% | 9.88 | 10.34 | 116156 | 11754.37 | 3.53% |
| 2025-08-15 | 10.74 | 10.25 | -0.50 | -4.65% | 10.21 | 10.78 | 138578 | 14338.38 | 4.21% |
| 2025-08-14 | 11.13 | 10.75 | -0.57 | -5.04% | 10.75 | 11.19 | 109953 | 11987.74 | 3.34% |
| 2025-08-13 | 11.31 | 11.32 | -0.59 | -4.95% | 11.31 | 12.32 | 191561 | 21967.24 | 5.82% |
| 2025-08-12 | 11.91 | 11.91 | -0.63 | -5.02% | 11.91 | 11.91 | 36118 | 4301.65 | 1.10% |
| 2025-08-11 | 12.20 | 12.54 | 0.60 | 5.03% | 12.18 | 12.54 | 85594 | 10668.85 | 2.60% |
| 2025-08-08 | 11.37 | 11.94 | 0.57 | 5.01% | 11.34 | 11.94 | 47998 | 5639.62 | 1.46% |
| 2025-08-07 | 11.51 | 11.37 | -0.03 | -0.26% | 11.24 | 11.53 | 30386 | 3455.10 | 0.92% |
| 2025-08-06 | 11.44 | 11.40 | -0.04 | -0.35% | 11.12 | 11.53 | 55107 | 6251.71 | 1.67% |
| 2025-08-05 | 10.96 | 11.44 | 0.48 | 4.38% | 10.91 | 11.51 | 86386 | 9815.92 | 2.62% |
| 2025-08-04 | 10.90 | 10.96 | -0.01 | -0.09% | 10.73 | 11.18 | 45303 | 4944.22 | 1.38% |
| 2025-08-01 | 10.71 | 10.97 | 0.30 | 2.81% | 10.71 | 11.06 | 44166 | 4816.52 | 1.34% |
| 2025-07-31 | 10.45 | 10.67 | 0.35 | 3.39% | 10.28 | 10.84 | 57284 | 6098.79 | 1.74% |
| 2025-07-30 | 10.50 | 10.32 | -0.13 | -1.24% | 10.19 | 10.62 | 41300 | 4310.22 | 1.25% |
| 2025-07-29 | 10.26 | 10.45 | 0.03 | 0.29% | 10.00 | 10.52 | 58889 | 6028.10 | 1.79% |
| 2025-07-28 | 10.80 | 10.42 | -0.55 | -5.01% | 10.42 | 10.86 | 77681 | 8208.45 | 2.36% |
| 2025-07-25 | 10.67 | 10.97 | 0.48 | 4.58% | 10.41 | 11.01 | 92774 | 10100.35 | 2.82% |
| 2025-07-24 | 10.77 | 10.49 | -0.01 | -0.10% | 10.47 | 11.00 | 93587 | 10022.82 | 2.84% |
| 2025-07-23 | 9.89 | 10.50 | 0.50 | 5.00% | 9.88 | 10.50 | 68926 | 7190.56 | 2.09% |
| 2025-07-22 | 10.04 | 10.00 | 0.44 | 4.60% | 9.81 | 10.04 | 87567 | 8739.00 | 2.66% |
| 2025-07-21 | 9.45 | 9.56 | 0.18 | 1.92% | 9.32 | 9.61 | 25352 | 2401.91 | 0.77% |
| 2025-07-18 | 9.30 | 9.38 | 0.09 | 0.97% | 9.22 | 9.45 | 19199 | 1789.34 | 0.58% |
| 2025-07-17 | 9.34 | 9.29 | 0.00 | 0.00% | 9.22 | 9.47 | 23810 | 2224.61 | 0.72% |
| 2025-07-16 | 9.06 | 9.29 | 0.13 | 1.42% | 9.02 | 9.30 | 21322 | 1959.09 | 0.65% |
| 2025-07-15 | 8.94 | 9.16 | 0.15 | 1.66% | 8.94 | 9.46 | 50208 | 4677.05 | 1.53% |
| 2025-07-14 | 9.14 | 9.01 | -0.08 | -0.88% | 8.83 | 9.20 | 33925 | 3043.14 | 1.03% |
| 2025-07-11 | 9.29 | 9.09 | 0.00 | 0.00% | 9.00 | 9.30 | 26180 | 2388.28 | 0.80% |
| 2025-07-10 | 9.41 | 9.09 | -0.31 | -3.30% | 9.05 | 9.48 | 28314 | 2614.89 | 0.86% |
| 2025-07-09 | 9.29 | 9.40 | 0.11 | 1.18% | 8.95 | 9.50 | 58599 | 5400.28 | 1.89% |
| 2025-07-08 | 9.36 | 9.29 | -0.07 | -0.75% | 9.29 | 9.57 | 29047 | 2735.76 | 0.93% |
| 2025-07-07 | 9.52 | 9.36 | -0.31 | -3.21% | 9.32 | 9.59 | 46207 | 4349.32 | 1.49% |
| 2025-07-04 | 9.93 | 9.67 | -0.21 | -2.13% | 9.50 | 10.12 | 76595 | 7550.38 | 2.47% |
| 2025-07-03 | 9.67 | 9.88 | 0.12 | 1.23% | 9.63 | 10.10 | 60209 | 5968.07 | 1.94% |
| 2025-07-02 | 9.49 | 9.76 | 0.36 | 3.83% | 9.31 | 9.76 | 74719 | 7152.89 | 2.41% |
| 2025-07-01 | 9.62 | 9.40 | -0.13 | -1.36% | 9.36 | 10.01 | 117075 | 11411.26 | 3.77% |
| 2025-06-30 | 9.20 | 9.53 | 0.45 | 4.96% | 8.92 | 9.53 | 83360 | 7776.35 | 2.68% |
深证大盘股票行情在线 K线走势图
*ST生物(000504)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
