生物股份（600201）历史行情

以下为生物股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.520	11.840	11.900	11.350	0.250	2.157%	14.94万	0.00亿	0.000%
2026-10-08	11.720	11.590	11.940	11.490	-0.020	-0.172%	12.39万	0.00亿	0.000%
2026-10-07	11.430	11.610	11.730	11.400	0.180	1.575%	822.13万	0.95亿	0.747%
2026-10-06	11.430	11.610	11.730	11.400	0.180	1.575%	822.13万	0.95亿	0.747%
2026-10-05	11.430	11.610	11.730	11.400	0.180	1.575%	822.13万	0.95亿	0.747%
2026-10-02	11.430	11.610	11.730	11.400	0.180	1.575%	822.13万	0.95亿	0.747%
2026-10-01	11.430	11.610	11.730	11.400	0.180	1.575%	822.13万	0.95亿	0.747%
2026-09-30	11.430	11.610	11.730	11.400	0.180	1.575%	8.22万	0.00亿	0.000%
2026-09-29	11.380	11.430	11.540	11.300	0.020	0.175%	8.70万	0.00亿	0.000%
2026-09-28	11.440	11.410	11.550	11.110	0.010	0.088%	11.66万	0.00亿	0.000%
2026-09-27	11.720	11.400	11.720	11.390	-0.350	-2.979%	940.48万	1.09亿	0.855%
2026-09-24	11.720	11.400	11.720	11.390	-0.350	-2.979%	9.40万	0.00亿	0.000%
2026-09-23	11.680	11.750	11.940	11.650	0.030	0.256%	9.63万	0.00亿	0.000%
2026-09-22	11.680	11.720	11.800	11.630	0.020	0.171%	8.90万	0.00亿	0.000%
2026-09-21	11.780	11.700	11.870	11.580	-0.030	-0.256%	13.19万	0.00亿	0.000%
2026-09-18	11.790	11.730	11.870	11.640	0.050	0.428%	8.89万	0.00亿	0.000%
2026-09-17	11.610	11.680	11.870	11.450	0.070	0.603%	8.68万	0.00亿	0.000%
2026-09-16	11.720	11.610	11.750	11.520	-0.080	-0.684%	9.44万	0.00亿	0.000%
2026-09-15	11.840	11.690	11.900	11.660	-0.150	-1.267%	7.06万	0.00亿	0.000%
2026-09-14	11.640	11.840	11.900	11.600	0.150	1.283%	9.63万	0.00亿	0.000%
2026-09-11	12.040	11.690	12.050	11.620	-0.350	-2.907%	10.57万	0.00亿	0.000%
2026-09-10	12.100	12.040	12.200	11.950	-0.160	-1.311%	11.21万	0.00亿	0.000%
2026-09-09	12.390	12.200	12.480	12.150	-0.220	-1.771%	6.96万	0.00亿	0.000%
2026-09-08	12.300	12.420	12.530	12.230	0.120	0.976%	10.33万	0.00亿	0.000%
2026-09-07	12.350	12.300	12.410	12.240	0.000	0.000%	9.10万	0.00亿	0.000%
2026-09-04	12.400	12.300	12.570	12.240	-0.020	-0.162%	11.74万	0.00亿	0.000%
2026-09-03	12.310	12.320	12.450	12.220	0.010	0.081%	8.59万	0.00亿	0.000%
2026-09-02	12.700	12.310	12.770	12.250	-0.460	-3.602%	14.00万	0.00亿	0.000%
2026-09-01	12.600	12.770	12.960	12.550	0.150	1.189%	13.80万	0.00亿	0.000%
2026-08-31	12.650	12.620	12.920	12.480	-0.040	-0.316%	10.41万	0.00亿	0.000%
2026-08-28	12.730	12.660	12.820	12.550	-0.080	-0.628%	10.79万	0.00亿	0.000%
2026-08-27	12.720	12.740	12.800	12.570	0.080	0.632%	7.49万	0.00亿	0.000%
2026-08-26	12.700	12.660	12.850	12.620	-0.010	-0.079%	10.09万	0.00亿	0.000%
2026-08-25	12.380	12.670	12.670	12.280	0.240	1.931%	15.80万	0.00亿	0.000%
2026-08-24	12.620	12.430	12.700	12.320	-0.220	-1.739%	13.36万	0.00亿	0.000%
2026-08-21	12.860	12.650	12.950	12.550	-0.350	-2.692%	16.70万	0.00亿	0.000%
2026-08-20	13.360	13.000	13.550	12.970	-0.130	-0.990%	15.87万	0.00亿	0.000%
2026-08-19	13.470	13.130	13.600	13.040	-0.340	-2.524%	15.45万	0.00亿	0.000%
2026-08-18	13.490	13.470	13.700	13.330	-0.040	-0.296%	16.58万	0.00亿	0.000%
2026-08-17	13.480	13.510	13.650	13.150	-0.020	-0.148%	20.73万	0.00亿	0.000%
2026-08-14	13.720	13.530	13.720	13.440	-0.110	-0.806%	14.50万	0.00亿	0.000%
2026-08-13	13.750	13.640	13.980	13.630	-0.110	-0.800%	16.36万	0.00亿	0.000%
2026-08-12	13.570	13.750	14.050	13.560	0.060	0.438%	16.18万	0.00亿	0.000%
2026-08-11	13.980	13.690	14.030	13.670	-0.280	-2.004%	15.02万	0.00亿	0.000%
2026-08-10	13.940	13.970	14.100	13.620	0.110	0.794%	19.76万	0.00亿	0.000%
2026-08-07	13.110	13.860	13.940	13.030	0.770	5.882%	30.19万	0.00亿	0.000%
2026-08-06	13.250	13.090	13.550	13.050	-0.110	-0.833%	16.97万	0.00亿	0.000%
2026-08-05	13.340	13.200	13.580	13.070	-0.170	-1.272%	27.50万	0.00亿	0.000%
2026-08-04	12.740	13.370	13.490	12.570	0.560	4.372%	31.96万	0.00亿	0.000%
2026-08-03	12.410	12.810	12.900	12.330	0.170	1.345%	21.93万	0.00亿	0.000%
2026-07-31	11.600	12.640	12.780	11.580	0.920	7.850%	32.21万	0.00亿	0.000%
2026-07-30	11.600	11.720	11.840	11.550	0.170	1.472%	13.65万	0.00亿	0.000%
2026-07-29	11.160	11.550	11.600	11.120	0.410	3.680%	18.58万	0.00亿	0.000%
2026-07-28	11.100	11.140	11.280	11.000	-0.040	-0.358%	12.79万	0.00亿	0.000%
2026-07-27	11.210	11.180	11.330	10.960	-0.010	-0.089%	20.94万	0.00亿	0.000%
2026-07-24	11.500	11.190	11.700	11.170	-0.370	-3.201%	11.06万	0.00亿	0.000%
2026-07-23	11.260	11.560	11.700	11.170	0.260	2.301%	12.69万	0.00亿	0.000%
2026-07-22	11.400	11.300	11.580	11.260	-0.210	-1.825%	15.64万	0.00亿	0.000%
2026-07-21	11.440	11.510	11.720	11.260	0.070	0.612%	16.31万	0.00亿	0.000%
2026-07-20	11.590	11.440	11.700	11.130	-0.140	-1.209%	20.20万	0.00亿	0.000%
2026-07-17	11.990	11.580	12.030	11.480	-0.440	-3.661%	21.08万	0.00亿	0.000%
2026-07-16	12.150	12.020	12.290	11.830	-0.190	-1.556%	15.90万	0.00亿	0.000%
2026-07-15	11.800	12.210	12.440	11.750	0.300	2.519%	20.06万	0.00亿	0.000%
2026-07-14	11.730	11.910	12.060	11.640	0.080	0.676%	13.64万	0.00亿	0.000%
2026-07-13	12.180	11.830	12.310	11.750	-0.350	-2.874%	16.48万	0.00亿	0.000%
2026-07-10	12.110	12.180	12.420	11.950	0.000	0.000%	20.44万	0.00亿	0.000%
2026-07-09	12.470	12.180	12.640	12.070	-0.390	-3.103%	22.81万	0.00亿	0.000%
2026-07-08	12.590	12.570	12.770	12.430	-0.060	-0.475%	18.78万	0.00亿	0.000%
2026-07-07	12.680	12.630	12.860	12.380	-0.110	-0.863%	35.07万	0.00亿	0.000%
2026-07-06	12.430	12.740	12.990	12.290	0.430	3.493%	49.91万	0.00亿	0.000%
2026-07-03	11.990	12.310	12.450	11.910	0.350	2.926%	22.29万	0.00亿	0.000%
2026-07-02	11.700	11.960	12.150	11.680	0.160	1.356%	20.22万	0.00亿	0.000%
2026-07-01	11.570	11.800	11.960	11.400	0.150	1.288%	18.38万	0.00亿	0.000%
2026-06-30	11.850	11.650	11.850	11.420	-0.200	-1.688%	17.14万	0.00亿	0.000%
2026-06-29	11.490	11.850	12.050	11.200	0.410	3.584%	25.69万	0.00亿	0.000%
2026-06-26	12.000	11.440	12.120	11.410	-0.640	-5.298%	20.61万	0.00亿	0.000%
2026-06-25	12.290	12.080	12.450	11.990	-0.210	-1.709%	16.84万	0.00亿	0.000%
2026-06-24	11.990	12.290	12.500	11.800	0.410	3.451%	26.84万	0.00亿	0.000%
2026-06-23	11.960	11.880	12.280	11.810	-0.004	-0.034%	19.73万	0.00亿	0.000%
2026-06-22	11.724	11.884	11.934	11.164	0.150	1.278%	24.03万	0.00亿	0.000%
2026-06-18	11.864	11.734	11.964	11.724	-0.130	-1.096%	14.33万	0.00亿	0.000%
2026-06-17	12.314	11.864	12.314	11.784	-0.480	-3.889%	20.30万	0.00亿	0.000%
2026-06-16	12.374	12.344	12.504	12.254	-0.100	-0.804%	19.29万	0.00亿	0.000%
2026-06-15	12.414	12.444	12.454	12.184	0.200	1.633%	25.47万	0.00亿	0.000%
2026-06-12	11.904	12.244	12.324	11.774	0.350	2.943%	21.36万	0.00亿	0.000%
2026-06-11	11.964	11.894	12.064	11.714	-0.130	-1.081%	16.19万	0.00亿	0.000%
2026-06-10	11.694	12.024	12.094	11.534	0.090	0.754%	22.73万	0.00亿	0.000%
2026-06-09	11.954	11.934	12.344	11.704	0.120	1.016%	31.14万	0.00亿	0.000%
2026-06-08	11.164	11.814	11.954	11.024	0.560	4.976%	39.24万	0.00亿	0.000%
2026-06-05	11.364	11.254	11.474	11.114	-0.110	-0.968%	23.14万	0.00亿	0.000%
2026-06-04	11.754	11.364	11.764	11.324	-0.130	-1.131%	23.32万	0.00亿	0.000%
2026-06-03	11.444	11.494	11.714	11.264	0.050	0.437%	20.59万	0.00亿	0.000%
2026-06-02	11.824	11.444	12.134	11.294	-0.310	-2.637%	26.57万	0.00亿	0.000%
2026-06-01	11.714	11.754	12.004	11.604	0.120	1.031%	23.82万	0.00亿	0.000%
2026-05-29	12.074	11.634	12.194	11.594	-0.440	-3.644%	31.50万	0.00亿	0.000%
2026-05-28	12.544	12.074	12.864	11.984	-0.220	-1.789%	26.34万	0.00亿	0.000%
2026-05-27	12.644	12.294	12.854	12.134	-0.360	-2.845%	21.68万	0.00亿	0.000%
2026-05-26	12.884	12.654	13.064	12.544	-0.230	-1.785%	16.81万	0.00亿	0.000%
2026-05-25	12.824	12.884	12.974	12.324	0.060	0.468%	32.08万	0.00亿	0.000%
2026-05-22	13.294	12.824	13.494	12.804	-0.460	-3.463%	29.17万	0.00亿	0.000%
2026-05-21	13.864	13.284	13.964	13.234	-0.540	-3.906%	27.00万	0.00亿	0.000%
2026-05-20	14.104	13.824	14.124	13.734	-0.300	-2.124%	24.38万	0.00亿	0.000%
2026-05-19	14.374	14.124	14.474	14.084	-0.090	-0.633%	28.27万	0.00亿	0.000%
2026-05-18	15.264	14.214	15.314	14.064	-0.750	-5.012%	68.85万	0.00亿	0.000%
2026-05-15	14.124	14.964	15.364	14.074	1.000	7.161%	80.98万	0.00亿	0.000%
2026-05-14	14.184	13.964	14.244	13.664	-0.210	-1.482%	30.14万	0.00亿	0.000%
2026-05-13	15.184	14.174	15.344	14.024	-1.070	-7.019%	55.42万	0.00亿	0.000%
2026-05-12	15.274	15.244	15.574	14.964	-0.030	-0.196%	33.44万	0.00亿	0.000%
2026-05-11	15.064	15.274	15.514	14.744	0.220	1.461%	35.46万	0.00亿	0.000%
2026-05-08	14.944	15.054	15.264	14.874	0.220	1.483%	31.00万	0.00亿	0.000%
2026-05-07	14.654	14.834	14.934	14.464	0.210	1.436%	28.85万	0.00亿	0.000%
2026-05-06	14.654	14.624	15.054	14.564	0.070	0.481%	26.57万	0.00亿	0.000%
2026-04-30	14.044	14.554	14.714	14.004	0.560	4.002%	29.54万	0.00亿	0.000%
2026-04-29	13.624	13.994	14.114	13.564	0.450	3.323%	26.99万	0.00亿	0.000%
2026-04-28	13.524	13.544	13.694	13.314	-0.020	-0.147%	20.01万	0.00亿	0.000%
2026-04-27	13.864	13.564	13.944	13.544	-0.240	-1.739%	15.64万	0.00亿	0.000%
2026-04-24	13.984	13.804	14.114	13.764	-0.240	-1.709%	19.31万	0.00亿	0.000%
2026-04-23	14.124	14.044	14.254	13.894	-0.220	-1.542%	21.20万	0.00亿	0.000%
2026-04-22	14.314	14.264	14.434	14.164	-0.090	-0.627%	20.15万	0.00亿	0.000%
2026-04-21	14.464	14.354	14.494	14.224	-0.110	-0.761%	17.74万	0.00亿	0.000%
2026-04-20	14.644	14.464	14.874	14.374	-0.180	-1.229%	20.25万	0.00亿	0.000%
2026-04-17	14.694	14.644	14.884	14.624	-0.140	-0.947%	16.28万	0.00亿	0.000%
2026-04-16	14.914	14.784	15.204	14.754	-0.140	-0.938%	21.41万	0.00亿	0.000%
2026-04-15	14.854	14.924	14.984	14.674	0.070	0.471%	18.44万	0.00亿	0.000%
2026-04-14	14.494	14.854	15.044	14.324	0.410	2.839%	27.13万	0.00亿	0.000%
2026-04-13	14.694	14.444	14.814	14.384	0.000	0.000%	26.07万	0.00亿	0.000%
2026-04-10	15.224	14.924	15.334	14.864	0.000	0.000%	27.88万	0.00亿	0.000%
2026-04-09	15.124	15.074	15.354	14.994	0.000	0.000%	21.35万	0.00亿	0.000%
2026-04-08	15.164	15.234	15.504	14.984	0.000	0.000%	39.50万	0.00亿	0.000%
2026-04-07	14.554	15.084	15.414	14.444	0.000	0.000%	30.75万	0.00亿	0.000%
2026-04-03	14.764	14.424	14.804	14.174	0.000	0.000%	22.12万	0.00亿	0.000%
2026-04-02	14.694	14.744	14.884	14.584	0.000	0.000%	17.35万	0.00亿	0.000%
2026-04-01	14.504	14.704	14.754	14.414	0.000	0.000%	18.42万	0.00亿	0.000%