生物股份
SH600201 前复权 MAIN
11.61
+0.18
(+1.57%)
今开
11.43
最高
11.73
最低
11.40
昨收
11.43
振幅
2.89%
成交量
822.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
11.52
MA10
11.60
MA20
11.86
MA60
12.30
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.43 | 11.73 | 11.40 | 11.61 | 822万 |
| 2 | 2026-09-29 | 11.38 | 11.54 | 11.30 | 11.43 | 870万 |
| 3 | 2026-09-28 | 11.44 | 11.55 | 11.11 | 11.41 | 1,166万 |
| 4 | 2026-09-24 | 11.72 | 11.72 | 11.39 | 11.40 | 940万 |
| 5 | 2026-09-23 | 11.68 | 11.94 | 11.65 | 11.75 | 963万 |
| 6 | 2026-09-22 | 11.68 | 11.80 | 11.63 | 11.72 | 890万 |
| 7 | 2026-09-21 | 11.78 | 11.87 | 11.58 | 11.70 | 1,319万 |
| 8 | 2026-09-18 | 11.79 | 11.87 | 11.64 | 11.73 | 889万 |
| 9 | 2026-09-17 | 11.61 | 11.87 | 11.45 | 11.68 | 868万 |
| 10 | 2026-09-16 | 11.72 | 11.75 | 11.52 | 11.61 | 944万 |
| 11 | 2026-09-15 | 11.84 | 11.90 | 11.66 | 11.69 | 706万 |
| 12 | 2026-09-14 | 11.64 | 11.90 | 11.60 | 11.84 | 963万 |