| 股票名称 | 代码 600201 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 生物股份 | 2024-05-06 一 | 9.39 | 9.14 | 9.28 | 9.46 | 9.24 | 1.53% | 2.45% | 274085 | 25563万 | 103.97 | 103.97 | 36.8 | 2 | 生物股份 | 2024-04-30 二 | 8.95 | 8.94 | 9.14 | 9.18 | 8.93 | 2.24% | 1.83% | 204751 | 18548万 | 102.4 | 102.4 | 36.25 | 3 | 生物股份 | 2024-04-29 一 | 8.95 | 8.91 | 8.94 | 9.10 | 8.88 | 0.34% | 1.80% | 202001 | 18054万 | 100.16 | 100.16 | 35.45 | 4 | 生物股份 | 2024-04-26 五 | 8.95 | 9.11 | 8.91 | 8.99 | 8.73 | -2.20% | 1.68% | 188584 | 16710万 | 99.82 | 99.82 | 35.33 | 5 | 生物股份 | 2024-04-25 四 | 9.24 | 9.19 | 9.11 | 9.24 | 9.02 | -0.87% | 0.87% | 97445 | 8896万 | 102.07 | 102.07 | 35.33 | 6 | 生物股份 | 2024-04-24 三 | 9.10 | 9.18 | 9.19 | 9.20 | 9.07 | 0.11% | 0.66% | 73412 | 6709万 | 102.96 | 102.96 | 35.64 | 7 | 生物股份 | 2024-04-23 二 | 9.15 | 9.14 | 9.18 | 9.22 | 9.00 | 0.44% | 0.92% | 103596 | 9450万 | 102.85 | 102.85 | 35.6 | 8 | 生物股份 | 2024-04-22 一 | 8.85 | 8.81 | 9.14 | 9.20 | 8.78 | 3.75% | 1.27% | 142096 | 12876万 | 102.4 | 102.4 | 35.44 | 9 | 生物股份 | 2024-04-19 五 | 8.82 | 8.84 | 8.81 | 8.92 | 8.73 | -0.34% | 0.78% | 87097 | 7683万 | 98.7 | 98.7 | 34.16 | 10 | 生物股份 | 2024-04-18 四 | 8.85 | 8.86 | 8.84 | 8.94 | 8.70 | -0.23% | 0.96% | 108115 | 9540万 | 99.04 | 99.04 | 34.28 | 11 | 生物股份 | 2024-04-17 三 | 8.75 | 8.67 | 8.86 | 9.00 | 8.75 | 2.19% | 0.95% | 106198 | 9414万 | 99.26 | 99.26 | 34.36 | 12 | 生物股份 | 2024-04-16 二 | 8.92 | 8.93 | 8.67 | 9.03 | 8.65 | -2.91% | 1.33% | 149226 | 13116万 | 97.14 | 97.14 | 33.62 | 13 | 生物股份 | 2024-04-15 一 | 8.96 | 8.96 | 8.93 | 9.02 | 8.76 | -0.33% | 1.37% | 153258 | 13646万 | 100.05 | 100.05 | 34.63 | 14 | 生物股份 | 2024-04-12 五 | 9.05 | 9.09 | 8.96 | 9.14 | 8.89 | -1.43% | 0.98% | 109748 | 9852万 | 100.39 | 100.39 | 34.75 | 15 | 生物股份 | 2024-04-11 四 | 9.23 | 9.25 | 9.09 | 9.29 | 9.04 | -1.73% | 1.04% | 116556 | 10689万 | 101.84 | 101.84 | 35.25 | 16 | 生物股份 | 2024-04-10 三 | 9.51 | 9.52 | 9.25 | 9.54 | 9.19 | -2.84% | 1.14% | 127265 | 11872万 | 103.63 | 103.63 | 35.87 | 17 | 生物股份 | 2024-04-09 二 | 9.46 | 9.46 | 9.52 | 9.58 | 9.39 | 0.63% | 0.96% | 108091 | 10243万 | 106.66 | 106.66 | 36.92 | 18 | 生物股份 | 2024-04-08 一 | 9.42 | 9.51 | 9.46 | 9.66 | 9.42 | -0.53% | 1.44% | 161252 | 15396万 | 105.99 | 105.99 | 36.68 | 19 | 生物股份 | 2024-04-03 三 | 9.28 | 9.32 | 9.51 | 9.70 | 9.25 | 2.04% | 2.32% | 260000 | 24845万 | 106.55 | 106.55 | 36.88 | 20 | 生物股份 | 2024-04-02 二 | 8.99 | 8.96 | 9.32 | 9.34 | 8.85 | 4.02% | 2.16% | 241781 | 22155万 | 104.42 | 104.42 | 36.14 | 21 | 生物股份 | 2024-04-01 一 | 8.74 | 8.70 | 8.96 | 8.97 | 8.69 | 2.99% | 1.18% | 131709 | 11671万 | 100.39 | 100.39 | 34.75 | 22 | 生物股份 | 2024-03-29 五 | 8.59 | 8.59 | 8.70 | 8.70 | 8.56 | 1.28% | 0.67% | 75021 | 6473万 | 97.47 | 97.47 | 33.74 | 23 | 生物股份 | 2024-03-28 四 | 8.59 | 8.58 | 8.59 | 8.69 | 8.55 | 0.12% | 0.85% | 95046 | 8190万 | 96.24 | 96.24 | 33.31 | 24 | 生物股份 | 2024-03-27 三 | 8.67 | 8.72 | 8.58 | 8.85 | 8.58 | -1.61% | 0.89% | 99551 | 8687万 | 96.13 | 96.13 | 33.27 | 25 | 生物股份 | 2024-03-26 二 | 8.71 | 8.67 | 8.72 | 8.84 | 8.64 | 0.58% | 0.81% | 90391 | 7896万 | 97.7 | 97.7 | 33.81 | 26 | 生物股份 | 2024-03-25 一 | 8.76 | 8.83 | 8.67 | 8.91 | 8.67 | -1.81% | 0.96% | 107227 | 9449万 | 97.14 | 97.14 | 33.62 | 27 | 生物股份 | 2024-03-22 五 | 9.05 | 9.05 | 8.83 | 9.05 | 8.72 | -2.43% | 1.08% | 120816 | 10684万 | 98.93 | 98.93 | 34.24 | 28 | 生物股份 | 2024-03-21 四 | 8.89 | 8.90 | 9.05 | 9.10 | 8.88 | 1.69% | 1.21% | 135548 | 12203万 | 101.39 | 101.39 | 35.09 | 29 | 生物股份 | 2024-03-20 三 | 8.75 | 8.78 | 8.90 | 8.94 | 8.71 | 1.37% | 0.83% | 93059 | 8234万 | 99.71 | 99.71 | 34.51 | 30 | 生物股份 | 2024-03-19 二 | 8.81 | 8.77 | 8.78 | 8.98 | 8.77 | 0.11% | 1.18% | 131935 | 11709万 | 98.37 | 98.37 | 34.05 | 31 | 生物股份 | 2024-03-18 一 | 8.70 | 8.69 | 8.77 | 8.77 | 8.60 | 0.92% | 0.99% | 111016 | 9657万 | 98.26 | 98.26 | 34.01 | 32 | 生物股份 | 2024-03-15 五 | 8.59 | 8.60 | 8.69 | 8.69 | 8.57 | 1.05% | 0.73% | 81405 | 7037万 | 97.36 | 97.36 | 33.7 | 33 | 生物股份 | 2024-03-14 四 | 8.60 | 8.64 | 8.60 | 8.72 | 8.51 | -0.46% | 0.71% | 79523 | 6845万 | 96.35 | 96.35 | 33.35 | 34 | 生物股份 | 2024-03-08 五 | 8.35 | 8.39 | 8.42 | 8.49 | 8.33 | 0.36% | 0.71% | 78987 | 6630万 | 94.34 | 94.34 | 32.65 | 35 | 生物股份 | 2024-03-07 四 | 8.52 | 8.52 | 8.39 | 8.59 | 8.38 | -1.53% | 0.72% | 80910 | 6853万 | 94 | 94 | 32.54 | 36 | 生物股份 | 2024-03-06 三 | 8.60 | 8.60 | 8.52 | 8.65 | 8.45 | -0.93% | 0.83% | 92848 | 7929万 | 95.46 | 95.46 | 33.04 | 37 | 生物股份 | 2024-03-05 二 | 8.60 | 8.62 | 8.60 | 8.65 | 8.50 | -0.23% | 0.94% | 105651 | 9067万 | 96.35 | 96.35 | 33.35 | 38 | 生物股份 | 2024-03-04 一 | 8.69 | 8.69 | 8.62 | 8.76 | 8.56 | -0.81% | 0.98% | 109739 | 9469万 | 96.58 | 96.58 | 33.43 | 39 | 生物股份 | 2024-03-01 五 | 8.67 | 8.67 | 8.69 | 8.80 | 8.57 | 0.23% | 1.23% | 137873 | 11966万 | 97.36 | 97.36 | 33.7 | 40 | 生物股份 | 2024-02-29 四 | 8.48 | 8.53 | 8.67 | 8.75 | 8.45 | 1.64% | 1.32% | 148159 | 12765万 | 97.14 | 97.14 | 33.62 | 41 | 生物股份 | 2024-02-28 三 | 8.84 | 8.85 | 8.53 | 8.97 | 8.52 | -3.62% | 1.56% | 174594 | 15334万 | 95.57 | 95.57 | 33.08 | 42 | 生物股份 | 2024-02-27 二 | 8.79 | 8.80 | 8.85 | 8.88 | 8.60 | 0.57% | 1.44% | 161122 | 14131万 | 99.15 | 99.15 | 34.32 | 43 | 生物股份 | 2024-02-26 一 | 8.44 | 8.44 | 8.80 | 8.94 | 8.33 | 4.27% | 2.03% | 227237 | 19704万 | 98.59 | 98.59 | 34.13 | 44 | 生物股份 | 2024-02-23 五 | 8.39 | 8.35 | 8.44 | 8.45 | 8.28 | 1.08% | 1.10% | 123135 | 10294万 | 94.56 | 94.56 | 32.73 | 45 | 生物股份 | 2024-02-22 四 | 8.31 | 8.32 | 8.35 | 8.55 | 8.23 | 0.36% | 1.03% | 115115 | 9578万 | 93.55 | 93.55 | 32.38 | 46 | 生物股份 | 2024-02-21 三 | 8.21 | 8.22 | 8.32 | 8.62 | 8.08 | 1.22% | 1.48% | 165686 | 13905万 | 93.21 | 93.21 | 32.26 | 47 | 生物股份 | 2024-02-20 二 | 8.18 | 8.17 | 8.22 | 8.26 | 8.09 | 0.61% | 1.24% | 138686 | 11332万 | 92.09 | 92.09 | 31.88 | 48 | 生物股份 | 2024-02-19 一 | 8.49 | 8.44 | 8.17 | 8.58 | 8.10 | -3.20% | 1.89% | 212089 | 17439万 | 91.53 | 91.53 | 31.68 | 49 | 生物股份 | 2024-02-08 四 | 8.43 | 8.27 | 8.44 | 8.79 | 8.30 | 2.06% | 2.10% | 234822 | 20000万 | 94.56 | 94.56 | 32.73 | 50 | 生物股份 | 2024-02-07 三 | 7.70 | 7.71 | 8.27 | 8.48 | 7.58 | 7.26% | 2.77% | 310126 | 25475万 | 92.65 | 92.65 | 32.07 | 51 | 生物股份 | 2024-02-06 二 | 7.10 | 7.21 | 7.71 | 7.76 | 6.94 | 6.93% | 2.59% | 290312 | 21460万 | 86.38 | 86.38 | 29.9 | 52 | 生物股份 | 2024-02-05 一 | 7.64 | 7.71 | 7.21 | 7.64 | 6.98 | -6.49% | 2.70% | 303024 | 21955万 | 80.78 | 80.78 | 27.96 | 53 | 生物股份 | 2024-02-02 五 | 7.99 | 7.99 | 7.71 | 8.12 | 7.35 | -3.50% | 2.16% | 242003 | 18746万 | 86.38 | 86.38 | 29.9 | 54 | 生物股份 | 2024-02-01 四 | 8.00 | 8.15 | 7.99 | 8.06 | 7.74 | -1.96% | 2.27% | 254843 | 20147万 | 89.52 | 89.52 | 30.98 | 55 | 生物股份 | 2024-01-31 三 | 8.41 | 8.45 | 8.15 | 8.49 | 8.04 | -3.55% | 1.60% | 178908 | 14692万 | 91.31 | 91.31 | 31.6 | 56 | 生物股份 | 2024-01-30 二 | 8.72 | 8.72 | 8.45 | 8.78 | 8.42 | -3.10% | 0.97% | 108763 | 9364万 | 94.67 | 94.67 | 32.77 | 57 | 生物股份 | 2024-01-29 一 | 8.83 | 8.80 | 8.72 | 9.02 | 8.71 | -0.91% | 1.08% | 120610 | 10674万 | 97.7 | 97.7 | 33.81 | 58 | 生物股份 | 2024-01-26 五 | 9.05 | 9.00 | 8.80 | 9.05 | 8.73 | -2.22% | 1.17% | 131022 | 11654万 | 98.59 | 98.59 | 34.13 | 59 | 生物股份 | 2024-01-25 四 | 8.83 | 8.82 | 9.00 | 9.03 | 8.70 | 2.04% | 1.70% | 190812 | 17017万 | 100.83 | 100.83 | 34.9 | 60 | 生物股份 | 2024-01-24 三 | 8.92 | 8.84 | 8.82 | 8.99 | 8.54 | -0.23% | 1.58% | 176791 | 15443万 | 98.82 | 98.82 | 34.2 | 61 | 生物股份 | 2024-01-23 二 | 8.88 | 8.87 | 8.84 | 8.97 | 8.71 | -0.34% | 1.22% | 136540 | 12103万 | 99.04 | 99.04 | 34.28 | 62 | 生物股份 | 2024-01-22 一 | 9.51 | 9.52 | 8.87 | 9.66 | 8.78 | -6.83% | 1.59% | 178235 | 16310万 | 99.38 | 99.38 | 34.4 | 63 | 生物股份 | 2024-01-19 五 | 9.78 | 9.76 | 9.52 | 9.87 | 9.45 | -2.46% | 1.12% | 125274 | 11981万 | 106.66 | 106.66 | 36.92 | 64 | 生物股份 | 2024-01-18 四 | 9.86 | 9.90 | 9.76 | 9.93 | 9.31 | -1.41% | 1.61% | 180154 | 17218万 | 109.35 | 109.35 | 37.85 | 65 | 生物股份 | 2024-01-17 三 | 10.21 | 10.21 | 9.90 | 10.26 | 9.88 | -3.04% | 0.72% | 81066 | 8156万 | 110.92 | 110.92 | 38.39 | 66 | 生物股份 | 2024-01-16 二 | 10.16 | 10.19 | 10.21 | 10.30 | 10.07 | 0.20% | 0.56% | 62265 | 6333万 | 114.39 | 114.39 | 39.59 | 67 | 生物股份 | 2024-01-15 一 | 10.28 | 10.19 | 10.19 | 10.36 | 10.08 | 0.00% | 0.71% | 79167 | 8097万 | 114.17 | 114.17 | 39.52 | 68 | 生物股份 | 2024-01-12 五 | 10.24 | 10.33 | 10.19 | 10.40 | 10.18 | -1.36% | 0.66% | 74258 | 7628万 | 114.17 | 114.17 | 39.52 | 69 | 生物股份 | 2024-01-11 四 | 10.00 | 10.06 | 10.33 | 10.37 | 9.99 | 2.68% | 1.03% | 115199 | 11828万 | 115.73 | 115.73 | 40.06 | 70 | 生物股份 | 2024-01-10 三 | 10.20 | 10.24 | 10.06 | 10.24 | 9.93 | -1.76% | 1.07% | 119444 | 12006万 | 112.71 | 112.71 | 39.01 | 71 | 生物股份 | 2024-01-09 二 | 10.23 | 10.21 | 10.24 | 10.32 | 10.13 | 0.29% | 0.78% | 87296 | 8919万 | 114.73 | 114.73 | 39.71 | 72 | 生物股份 | 2024-01-08 一 | 10.54 | 10.50 | 10.21 | 10.54 | 10.17 | -2.76% | 1.46% | 163101 | 16760万 | 114.39 | 114.39 | 39.59 | 73 | 生物股份 | 2024-01-05 五 | 10.68 | 10.68 | 10.50 | 10.74 | 10.43 | -1.69% | 0.84% | 94216 | 9957万 | 117.64 | 117.64 | 40.72 | 74 | 生物股份 | 2024-01-04 四 | 10.73 | 10.73 | 10.68 | 10.77 | 10.58 | -0.47% | 0.78% | 87551 | 9343万 | 119.66 | 119.66 | 41.42 | 75 | 生物股份 | 2024-01-03 三 | 10.68 | 10.76 | 10.73 | 10.82 | 10.66 | -0.28% | 0.78% | 87064 | 9365万 | 120.22 | 120.22 | 41.61 | 76 | 生物股份 | 2024-01-02 二 | 10.77 | 10.77 | 10.76 | 10.93 | 10.73 | -0.09% | 1.07% | 119348 | 12910万 | 120.55 | 120.55 | 41.73 | 77 | 生物股份 | 2023-12-29 五 | 10.66 | 10.70 | 10.77 | 10.82 | 10.65 | 0.65% | 0.72% | 80762 | 8693万 | 120.66 | 120.66 | 41.76 | 78 | 生物股份 | 2023-12-28 四 | 10.73 | 10.73 | 10.70 | 10.82 | 10.56 | -0.28% | 0.95% | 106336 | 11378万 | 119.88 | 119.88 | 41.49 | 79 | 生物股份 | 2023-12-27 三 | 10.51 | 10.46 | 10.73 | 10.82 | 10.46 | 2.58% | 1.05% | 117414 | 12513万 | 120.22 | 120.22 | 41.61 | 80 | 生物股份 | 2023-12-26 二 | 10.60 | 10.70 | 10.46 | 10.71 | 10.43 | -2.24% | 1.00% | 111719 | 11761万 | 117.19 | 117.19 | 40.56 | 81 | 生物股份 | 2023-12-25 一 | 10.63 | 10.64 | 10.70 | 10.70 | 10.44 | 0.56% | 1.25% | 139775 | 14777万 | 119.88 | 119.88 | 41.49 | 82 | 生物股份 | 2023-12-22 五 | 10.77 | 10.77 | 10.64 | 10.90 | 10.56 | -1.21% | 1.26% | 141303 | 15109万 | 119.21 | 119.21 | 41.26 | 83 | 生物股份 | 2023-12-21 四 | 10.79 | 10.84 | 10.77 | 10.82 | 10.47 | -0.65% | 1.96% | 219721 | 23420万 | 120.66 | 120.66 | 41.76 | 84 | 生物股份 | 2023-12-20 三 | 10.90 | 10.87 | 10.84 | 10.95 | 10.77 | -0.28% | 0.99% | 111169 | 12056万 | 121.45 | 121.45 | 42.04 | 85 | 生物股份 | 2023-12-19 二 | 10.83 | 10.84 | 10.87 | 11.02 | 10.71 | 0.28% | 1.18% | 131921 | 14336万 | 121.78 | 121.78 | 42.15 | 86 | 生物股份 | 2023-12-18 一 | 10.77 | 10.83 | 10.84 | 10.95 | 10.76 | 0.09% | 1.22% | 137011 | 14863万 | 121.45 | 121.45 | 42.04 | 87 | 生物股份 | 2023-12-15 五 | 10.66 | 10.67 | 10.83 | 11.03 | 10.52 | 1.50% | 2.10% | 234845 | 25448万 | 121.34 | 121.34 | 42 | 88 | 生物股份 | 2023-12-14 四 | 10.49 | 10.49 | 10.67 | 10.87 | 10.49 | 1.72% | 2.13% | 238454 | 25575万 | 119.54 | 119.54 | 41.38 | 89 | 生物股份 | 2023-12-13 三 | 10.59 | 10.57 | 10.49 | 10.69 | 10.47 | -0.76% | 0.92% | 102829 | 10897万 | 117.53 | 117.53 | 40.68 | 90 | 生物股份 | 2023-12-12 二 | 10.56 | 10.61 | 10.57 | 10.64 | 10.50 | -0.38% | 0.83% | 92913 | 9817万 | 118.42 | 118.42 | 40.99 | 91 | 生物股份 | 2023-12-11 一 | 10.44 | 10.36 | 10.61 | 10.64 | 10.33 | 2.41% | 1.39% | 156007 | 16413万 | 118.87 | 118.87 | 41.14 | 92 | 生物股份 | 2023-12-08 五 | 10.40 | 10.48 | 10.36 | 10.51 | 10.32 | -1.15% | 0.81% | 90926 | 9455万 | 116.07 | 116.07 | 40.17 | 93 | 生物股份 | 2023-12-07 四 | 10.46 | 10.48 | 10.48 | 10.53 | 10.36 | 0.00% | 0.83% | 92936 | 9701万 | 117.41 | 117.41 | 40.64 | 94 | 生物股份 | 2023-12-06 三 | 10.24 | 10.29 | 10.48 | 10.55 | 10.18 | 1.85% | 1.63% | 182852 | 19048万 | 117.41 | 117.41 | 40.64 | 95 | 生物股份 | 2023-12-05 二 | 10.37 | 10.41 | 10.29 | 10.47 | 10.25 | -1.15% | 0.90% | 100396 | 10397万 | 115.29 | 115.29 | 39.9 | 96 | 生物股份 | 2023-12-04 一 | 10.32 | 10.33 | 10.41 | 10.53 | 10.22 | 0.77% | 1.40% | 156401 | 16296万 | 116.63 | 116.63 | 40.37 | 97 | 生物股份 | 2023-12-01 五 | 10.25 | 10.24 | 10.33 | 10.39 | 10.20 | 0.88% | 0.87% | 97224 | 10024万 | 115.73 | 115.73 | 40.06 | 98 | 生物股份 | 2023-11-30 四 | 10.19 | 10.17 | 10.24 | 10.29 | 10.15 | 0.69% | 0.82% | 92359 | 9434万 | 114.73 | 114.73 | 39.71 | 99 | 生物股份 | 2023-11-29 三 | 10.28 | 10.27 | 10.17 | 10.32 | 10.12 | -0.97% | 0.85% | 95670 | 9748万 | 113.94 | 113.94 | 39.44 | 100 | 生物股份 | 2023-11-28 二 | 10.05 | 10.09 | 10.27 | 10.40 | 9.98 | 1.78% | 1.59% | 177960 | 18258万 | 115.06 | 115.06 | 39.83 | 101 | 生物股份 | 2023-11-24 五 | 10.05 | 10.10 | 10.06 | 10.15 | 10.00 | -0.40% | 0.92% | 103099 | 10373万 | 112.71 | 112.71 | 39.01 | 102 | 生物股份 | 2023-11-23 四 | 10.00 | 10.04 | 10.10 | 10.10 | 9.97 | 0.60% | 0.87% | 97356 | 9771万 | 113.16 | 113.16 | 39.17 | 103 | 生物股份 | 2023-11-22 三 | 9.92 | 9.94 | 10.04 | 10.20 | 9.90 | 1.01% | 1.33% | 148973 | 15014万 | 112.49 | 112.49 | 38.93 | 104 | 生物股份 | 2023-11-21 二 | 9.93 | 9.99 | 9.94 | 10.08 | 9.87 | -0.50% | 1.05% | 117468 | 11726万 | 111.36 | 111.36 | 38.55 | 105 | 生物股份 | 2023-11-20 一 | 9.97 | 10.07 | 9.99 | 10.02 | 9.71 | -0.79% | 1.74% | 194440 | 19219万 | 111.92 | 111.92 | 38.74 | 106 | 生物股份 | 2023-11-17 五 | 9.38 | 9.46 | 10.07 | 10.09 | 9.38 | 6.45% | 2.40% | 269367 | 26479万 | 112.82 | 112.82 | 39.05 | 107 | 生物股份 | 2023-11-16 四 | 9.46 | 9.44 | 9.46 | 9.53 | 9.37 | 0.21% | 0.66% | 73890 | 7005万 | 105.99 | 105.99 | 36.68 | 108 | 生物股份 | 2023-11-15 三 | 9.46 | 9.43 | 9.44 | 9.51 | 9.39 | 0.11% | 0.50% | 56247 | 5309万 | 105.76 | 105.76 | 36.61 | 109 | 生物股份 | 2023-11-14 二 | 9.35 | 9.35 | 9.43 | 9.50 | 9.31 | 0.86% | 0.63% | 70685 | 6664万 | 105.65 | 105.65 | 36.57 | 110 | 生物股份 | 2023-11-13 一 | 9.40 | 9.40 | 9.35 | 9.44 | 9.25 | -0.53% | 0.59% | 65600 | 6109万 | 104.75 | 104.75 | 36.26 | 111 | 生物股份 | 2023-11-10 五 | 9.38 | 9.35 | 9.40 | 9.48 | 9.29 | 0.53% | 0.65% | 72348 | 6795万 | 105.31 | 105.31 | 36.45 | 112 | 生物股份 | 2023-11-09 四 | 9.43 | 9.41 | 9.35 | 9.51 | 9.32 | -0.64% | 0.54% | 59949 | 5631万 | 104.75 | 104.75 | 36.26 | 113 | 生物股份 | 2023-11-08 三 | 9.43 | 9.44 | 9.41 | 9.49 | 9.36 | -0.32% | 0.50% | 55802 | 5262万 | 105.43 | 105.43 | 36.49 | 114 | 生物股份 | 2023-11-07 二 | 9.51 | 9.51 | 9.44 | 9.59 | 9.38 | -0.74% | 0.81% | 90640 | 8546万 | 105.76 | 105.76 | 36.61 | 115 | 生物股份 | 2023-11-06 一 | 9.47 | 9.42 | 9.51 | 9.62 | 9.46 | 0.96% | 0.83% | 93258 | 8897万 | 106.55 | 106.55 | 36.88 | 116 | 生物股份 | 2023-11-03 五 | 9.39 | 9.39 | 9.42 | 9.50 | 9.37 | 0.32% | 0.62% | 69623 | 6579万 | 105.54 | 105.54 | 36.53 | 117 | 生物股份 | 2023-11-02 四 | 9.41 | 9.44 | 9.39 | 9.47 | 9.30 | -0.53% | 0.78% | 87224 | 8191万 | 105.2 | 105.2 | 36.41 | 118 | 生物股份 | 2023-11-01 三 | 9.35 | 9.35 | 9.44 | 9.45 | 9.32 | 0.96% | 1.14% | 127391 | 11958万 | 105.76 | 105.76 | 36.61 | 119 | 生物股份 | 2023-10-31 二 | 9.19 | 9.01 | 9.35 | 9.50 | 9.15 | 3.77% | 2.20% | 247024 | 23155万 | 104.75 | 104.75 | 36.26 | 120 | 生物股份 | 2023-10-30 一 | 8.82 | 8.83 | 9.01 | 9.07 | 8.80 | 2.04% | 0.98% | 110237 | 9903万 | 100.95 | 100.95 | 42.03 | 121 | 生物股份 | 2023-10-27 五 | 8.44 | 8.50 | 8.83 | 8.88 | 8.39 | 3.88% | 0.91% | 102025 | 8872万 | 98.93 | 98.93 | 41.19 | 122 | 生物股份 | 2023-10-26 四 | 8.52 | 8.53 | 8.50 | 8.54 | 8.42 | -0.35% | 0.59% | 66165 | 5607万 | 95.23 | 95.23 | 39.65 | 123 | 生物股份 | 2023-10-25 三 | 8.55 | 8.53 | 8.53 | 8.67 | 8.53 | 0.00% | 0.56% | 62515 | 5367万 | 95.57 | 95.57 | 39.79 | 124 | 生物股份 | 2023-10-24 二 | 8.42 | 8.41 | 8.53 | 8.57 | 8.39 | 1.43% | 0.65% | 73356 | 6231万 | 95.57 | 95.57 | 39.79 | 125 | 生物股份 | 2023-10-23 一 | 8.54 | 8.61 | 8.41 | 8.60 | 8.35 | -2.32% | 0.69% | 77491 | 6572万 | 94.22 | 94.22 | 39.23 | 126 | 生物股份 | 2023-10-20 五 | 8.71 | 8.73 | 8.61 | 8.76 | 8.56 | -1.37% | 0.60% | 66803 | 5770万 | 96.46 | 96.46 | 40.17 | 127 | 生物股份 | 2023-10-19 四 | 8.70 | 8.74 | 8.73 | 8.84 | 8.65 | -0.11% | 0.59% | 65939 | 5773万 | 97.81 | 97.81 | 40.73 | 128 | 生物股份 | 2023-10-18 三 | 8.99 | 8.94 | 8.74 | 8.99 | 8.72 | -2.24% | 0.71% | 79934 | 7034万 | 97.92 | 97.92 | 40.77 | 129 | 生物股份 | 2023-10-17 二 | 9.27 | 9.25 | 8.94 | 9.28 | 8.89 | -3.35% | 1.00% | 112378 | 10127万 | 100.16 | 100.16 | 41.71 | 130 | 生物股份 | 2023-10-16 一 | 9.30 | 9.31 | 9.25 | 9.40 | 9.19 | -0.64% | 0.49% | 54711 | 5083万 | 103.63 | 103.63 | 43.15 | 131 | 生物股份 | 2023-10-13 五 | 9.27 | 9.30 | 9.31 | 9.39 | 9.22 | 0.11% | 0.46% | 51405 | 4787万 | 104.31 | 104.31 | 43.43 | 132 | 生物股份 | 2023-10-12 四 | 9.26 | 9.23 | 9.30 | 9.41 | 9.26 | 0.76% | 0.43% | 48435 | 4513万 | 104.19 | 104.19 | 43.39 | 133 | 生物股份 | 2023-10-11 三 | 9.14 | 9.13 | 9.23 | 9.37 | 9.14 | 1.10% | 0.73% | 81484 | 7558万 | 103.41 | 103.41 | 43.06 | 134 | 生物股份 | 2023-10-10 二 | 9.28 | 9.30 | 9.13 | 9.34 | 9.12 | -1.83% | 0.62% | 69748 | 6397万 | 102.29 | 102.29 | 42.59 | 135 | 生物股份 | 2023-10-09 一 | 9.37 | 9.41 | 9.30 | 9.44 | 9.24 | -1.17% | 0.56% | 62775 | 5828万 | 104.19 | 104.19 | 43.39 | 136 | 生物股份 | 2023-09-28 四 | 9.51 | 9.50 | 9.41 | 9.51 | 9.37 | -0.95% | 0.51% | 57223 | 5398万 | 105.43 | 105.43 | 43.9 | 137 | 生物股份 | 2023-09-27 三 | 9.38 | 9.34 | 9.50 | 9.52 | 9.31 | 1.71% | 0.40% | 45282 | 4280万 | 106.44 | 106.44 | 44.32 | 138 | 生物股份 | 2023-09-26 二 | 9.43 | 9.42 | 9.34 | 9.45 | 9.32 | -0.85% | 0.34% | 37636 | 3527万 | 104.64 | 104.64 | 43.57 | 139 | 生物股份 | 2023-09-25 一 | 9.34 | 9.38 | 9.42 | 9.46 | 9.34 | 0.43% | 0.47% | 53026 | 4987万 | 105.54 | 105.54 | 43.95 | 140 | 生物股份 | 2023-09-22 五 | 9.30 | 9.30 | 9.38 | 9.40 | 9.20 | 0.86% | 0.54% | 60404 | 5620万 | 105.09 | 105.09 | 43.76 | 141 | 生物股份 | 2023-09-21 四 | 9.39 | 9.39 | 9.30 | 9.39 | 9.26 | -0.96% | 0.38% | 42597 | 3965万 | 104.19 | 104.19 | 43.39 | 142 | 生物股份 | 2023-09-20 三 | 9.44 | 9.44 | 9.39 | 9.47 | 9.38 | -0.53% | 0.28% | 31531 | 2968万 | 105.2 | 105.2 | 43.81 | 143 | 生物股份 | 2023-09-19 二 | 9.46 | 9.48 | 9.44 | 9.54 | 9.42 | -0.42% | 0.43% | 47707 | 4515万 | 105.76 | 105.76 | 44.04 | 144 | 生物股份 | 2023-09-18 一 | 9.48 | 9.47 | 9.48 | 9.50 | 9.35 | 0.11% | 0.66% | 73978 | 6974万 | 106.21 | 106.21 | 44.23 | 145 | 生物股份 | 2023-09-15 五 | 9.25 | 9.24 | 9.47 | 9.50 | 9.22 | 2.49% | 0.90% | 100321 | 9446万 | 106.1 | 106.1 | 44.18 | 146 | 生物股份 | 2023-09-14 四 | 9.35 | 9.30 | 9.24 | 9.35 | 9.21 | -0.65% | 0.37% | 41475 | 3842万 | 103.52 | 103.52 | 43.11 | 147 | 生物股份 | 2023-09-13 三 | 9.42 | 9.39 | 9.30 | 9.42 | 9.23 | -0.96% | 0.36% | 40429 | 3765万 | 104.19 | 104.19 | 43.39 | 148 | 生物股份 | 2023-09-12 二 | 9.38 | 9.36 | 9.39 | 9.43 | 9.31 | 0.32% | 0.36% | 40124 | 3762万 | 105.2 | 105.2 | 43.81 | 149 | 生物股份 | 2023-09-11 一 | 9.17 | 9.15 | 9.36 | 9.40 | 9.13 | 2.30% | 0.65% | 73025 | 6801万 | 104.87 | 104.87 | 43.67 | 150 | 生物股份 | 2023-09-08 五 | 9.28 | 9.22 | 9.15 | 9.28 | 9.13 | -0.76% | 0.45% | 50389 | 4621万 | 102.51 | 102.51 | 42.69 | 151 | 生物股份 | 2023-09-07 四 | 9.34 | 9.39 | 9.22 | 9.39 | 9.22 | -1.81% | 0.49% | 55343 | 5135万 | 103.3 | 103.3 | 43.01 | 152 | 生物股份 | 2023-09-06 三 | 9.40 | 9.40 | 9.39 | 9.47 | 9.29 | -0.11% | 0.44% | 49210 | 4613万 | 105.2 | 105.2 | 43.81 | 153 | 生物股份 | 2023-09-05 二 | 9.51 | 9.55 | 9.40 | 9.54 | 9.38 | -1.57% | 0.43% | 47741 | 4505万 | 105.31 | 105.31 | 43.85 | 154 | 生物股份 | 2023-09-04 一 | 9.43 | 9.44 | 9.55 | 9.56 | 9.40 | 1.17% | 0.38% | 42487 | 4040万 | 107 | 107 | 44.55 | 155 | 生物股份 | 2023-09-01 五 | 9.38 | 9.41 | 9.44 | 9.48 | 9.36 | 0.32% | 0.37% | 41069 | 3865万 | 105.76 | 105.76 | 44.04 | 156 | 生物股份 | 2023-08-31 四 | 9.41 | 9.41 | 9.41 | 9.45 | 9.33 | 0.00% | 0.34% | 37665 | 3539万 | 105.43 | 105.43 | 43.9 | 157 | 生物股份 | 2023-08-30 三 | 9.42 | 9.43 | 9.41 | 9.52 | 9.38 | -0.21% | 0.52% | 58514 | 5525万 | 105.43 | 105.43 | 43.9 | 158 | 生物股份 | 2023-08-29 二 | 9.23 | 9.26 | 9.43 | 9.48 | 9.22 | 1.84% | 0.71% | 79940 | 7508万 | 105.65 | 105.65 | 43.99 | 159 | 生物股份 | 2023-08-28 一 | 9.62 | 9.22 | 9.26 | 9.69 | 9.23 | 0.43% | 0.84% | 93716 | 8823万 | 103.75 | 103.75 | 43.2 | 160 | 生物股份 | 2023-08-25 五 | 9.12 | 9.15 | 9.22 | 9.36 | 9.12 | 0.77% | 0.77% | 86576 | 8006万 | 103.3 | 103.3 | 43.01 | 161 | 生物股份 | 2023-08-23 三 | 9.33 | 9.31 | 9.23 | 9.37 | 9.21 | -0.86% | 0.41% | 45953 | 4269万 | 103.41 | 103.41 | 43.74 | 162 | 生物股份 | 2023-08-22 二 | 9.44 | 9.43 | 9.31 | 9.56 | 9.21 | -1.27% | 0.79% | 87983 | 8198万 | 104.31 | 104.31 | 44.12 |
|
行情刷新 | 流通股东
|