生物股份(600201)股票行情 生物股份股票行情 600201股票行情_爱股网
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 |
|---|
| 2025-10-24 | 10.44 | 10.77 | 0.30 | 2.87% | 10.35 | 10.83 | 311942 | 33294.24 | 2.81% |
| 2025-10-23 | 10.70 | 10.47 | -0.31 | -2.88% | 10.29 | 10.78 | 376477 | 39241.94 | 3.39% |
| 2025-10-22 | 10.71 | 10.78 | 0.06 | 0.56% | 10.60 | 10.85 | 327029 | 35113.93 | 2.94% |
| 2025-10-21 | 10.87 | 10.72 | -0.23 | -2.10% | 10.44 | 11.19 | 496052 | 53176.88 | 4.46% |
| 2025-10-20 | 10.85 | 10.95 | 0.16 | 1.48% | 10.80 | 11.15 | 415853 | 45491.53 | 3.74% |
| 2025-10-17 | 10.77 | 10.79 | -0.03 | -0.28% | 10.74 | 11.28 | 704779 | 77318.86 | 6.34% |
| 2025-10-16 | 11.04 | 10.82 | -0.21 | -1.90% | 10.72 | 11.17 | 539008 | 58709.87 | 4.85% |
| 2025-10-15 | 10.60 | 11.03 | 0.43 | 4.06% | 10.60 | 11.08 | 563523 | 61377.15 | 5.07% |
| 2025-10-14 | 10.68 | 10.60 | 0.03 | 0.28% | 10.31 | 11.04 | 624223 | 67237.91 | 5.61% |
| 2025-10-13 | 9.80 | 10.57 | 0.41 | 4.04% | 9.80 | 10.57 | 703637 | 72483.44 | 6.33% |
| 2025-10-10 | 9.73 | 10.16 | 0.43 | 4.42% | 9.62 | 10.50 | 808320 | 81537.75 | 7.27% |
| 2025-10-09 | 9.67 | 9.73 | 0.09 | 0.93% | 9.45 | 9.79 | 470510 | 45178.50 | 4.23% |
| 2025-09-30 | 9.42 | 9.64 | 0.16 | 1.69% | 9.40 | 9.74 | 412424 | 39754.50 | 3.71% |
| 2025-09-29 | 9.38 | 9.48 | 0.14 | 1.50% | 9.19 | 9.54 | 535977 | 50327.12 | 4.82% |
| 2025-09-26 | 8.68 | 9.34 | 0.63 | 7.23% | 8.61 | 9.58 | 1036732 | 97263.66 | 9.33% |
| 2025-09-25 | 8.94 | 8.71 | -0.18 | -2.02% | 8.68 | 8.99 | 214471 | 18835.06 | 1.93% |
| 2025-09-24 | 8.88 | 8.89 | -0.05 | -0.56% | 8.81 | 9.01 | 200593 | 17794.78 | 1.80% |
| 2025-09-23 | 9.10 | 8.94 | -0.17 | -1.87% | 8.69 | 9.11 | 325831 | 28847.94 | 2.93% |
| 2025-09-22 | 9.01 | 9.11 | 0.11 | 1.22% | 8.94 | 9.35 | 396794 | 36380.64 | 3.57% |
| 2025-09-19 | 9.00 | 9.00 | 0.01 | 0.11% | 8.93 | 9.26 | 353218 | 32051.47 | 3.18% |
| 2025-09-18 | 8.78 | 8.99 | 0.21 | 2.39% | 8.72 | 9.20 | 557427 | 49991.30 | 5.01% |
| 2025-09-17 | 8.82 | 8.78 | -0.04 | -0.45% | 8.65 | 8.95 | 273331 | 24012.55 | 2.46% |
| 2025-09-16 | 8.73 | 8.82 | 0.00 | 0.00% | 8.66 | 8.91 | 294166 | 25861.07 | 2.65% |
| 2025-09-15 | 8.28 | 8.82 | 0.59 | 7.17% | 8.24 | 8.98 | 624090 | 53886.22 | 5.61% |
| 2025-09-12 | 8.27 | 8.23 | 0.00 | 0.00% | 8.17 | 8.29 | 156571 | 12884.73 | 1.41% |
| 2025-09-11 | 8.15 | 8.23 | 0.09 | 1.11% | 8.00 | 8.26 | 215605 | 17604.46 | 1.94% |
| 2025-09-10 | 8.12 | 8.14 | 0.03 | 0.37% | 8.07 | 8.19 | 112401 | 9132.56 | 1.01% |
| 2025-09-09 | 8.28 | 8.11 | -0.17 | -2.05% | 8.09 | 8.31 | 166248 | 13586.00 | 1.50% |
| 2025-09-08 | 8.22 | 8.28 | 0.11 | 1.35% | 8.12 | 8.31 | 205749 | 16928.81 | 1.85% |
| 2025-09-05 | 8.18 | 8.17 | 0.05 | 0.62% | 7.99 | 8.19 | 183424 | 14882.53 | 1.65% |
| 2025-09-04 | 8.19 | 8.12 | -0.05 | -0.61% | 8.01 | 8.28 | 235854 | 19284.48 | 2.12% |
| 2025-09-03 | 8.38 | 8.17 | -0.21 | -2.51% | 8.14 | 8.44 | 217836 | 17995.63 | 1.96% |
| 2025-09-02 | 8.60 | 8.38 | -0.22 | -2.56% | 8.31 | 8.65 | 270241 | 22759.05 | 2.43% |
| 2025-09-01 | 8.55 | 8.60 | 0.09 | 1.06% | 8.46 | 8.74 | 283714 | 24351.22 | 2.55% |
| 2025-08-29 | 8.64 | 8.51 | -0.09 | -1.05% | 8.51 | 8.66 | 202665 | 17358.47 | 1.82% |
| 2025-08-28 | 8.70 | 8.60 | -0.11 | -1.26% | 8.40 | 8.77 | 337393 | 28895.61 | 3.03% |
| 2025-08-27 | 8.96 | 8.71 | -0.24 | -2.68% | 8.68 | 9.04 | 410782 | 36450.57 | 3.69% |
| 2025-08-26 | 8.98 | 8.95 | -0.03 | -0.33% | 8.94 | 9.18 | 265025 | 23890.86 | 2.38% |
| 2025-08-25 | 9.02 | 8.98 | -0.01 | -0.11% | 8.94 | 9.05 | 282646 | 25407.52 | 2.54% |
| 2025-08-22 | 9.05 | 8.99 | -0.06 | -0.66% | 8.91 | 9.09 | 283040 | 25377.67 | 2.55% |
| 2025-08-21 | 9.23 | 9.05 | -0.14 | -1.52% | 9.01 | 9.29 | 345186 | 31547.92 | 3.10% |
| 2025-08-20 | 9.10 | 9.19 | 0.03 | 0.33% | 9.03 | 9.35 | 411526 | 37742.16 | 3.70% |
| 2025-08-19 | 8.90 | 9.16 | 0.26 | 2.92% | 8.88 | 9.29 | 516913 | 47298.38 | 4.65% |
| 2025-08-18 | 8.98 | 8.90 | -0.03 | -0.34% | 8.84 | 9.07 | 432252 | 38675.32 | 3.89% |
| 2025-08-15 | 8.43 | 8.93 | 0.51 | 6.06% | 8.43 | 8.96 | 555910 | 48818.86 | 5.00% |
| 2025-08-14 | 8.62 | 8.42 | -0.21 | -2.43% | 8.42 | 8.68 | 271486 | 23195.84 | 2.44% |
| 2025-08-13 | 8.65 | 8.63 | 0.00 | 0.00% | 8.57 | 8.70 | 284086 | 24490.77 | 2.56% |
| 2025-08-12 | 8.68 | 8.63 | -0.04 | -0.46% | 8.56 | 8.80 | 203471 | 17579.21 | 1.83% |
| 2025-08-11 | 8.57 | 8.67 | 0.11 | 1.29% | 8.55 | 8.70 | 204976 | 17712.83 | 1.84% |
| 2025-08-08 | 8.60 | 8.56 | -0.09 | -1.04% | 8.51 | 8.79 | 250954 | 21553.53 | 2.26% |
| 2025-08-07 | 8.75 | 8.65 | -0.15 | -1.70% | 8.63 | 8.79 | 224829 | 19533.04 | 2.02% |
| 2025-08-06 | 8.75 | 8.80 | 0.02 | 0.23% | 8.68 | 8.85 | 251497 | 22063.04 | 2.26% |
| 2025-08-05 | 8.74 | 8.78 | 0.03 | 0.34% | 8.68 | 8.89 | 322739 | 28333.98 | 2.90% |
| 2025-08-04 | 8.50 | 8.75 | 0.23 | 2.70% | 8.34 | 8.80 | 327122 | 28035.80 | 2.94% |
| 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% |
上证大盘股票行情在线 K线走势图
生物股份(600201)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
