生物股份

sh600201 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.22

涨跌幅

+2.43%

成交量

24,907,000 股

成交额

306,443,232 元

换手率

2.26%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.93	12.22	12.55	11.86	+2.43%	24,907,000	306,443,232	2.26
2026-10-13	11.80	11.93	11.95	11.41	+0.25%	15,561,900	182,100,784	1.41
2026-10-12	11.91	11.90	12.03	11.76	+0.51%	15,807,300	188,482,528	1.44
2026-10-09	11.52	11.84	11.90	11.35	+2.16%	14,936,200	173,105,744	1.36
2026-10-08	11.72	11.59	11.94	11.49	-0.17%	12,391,800	144,645,120	1.13
2026-09-30	11.43	11.61	11.73	11.40	+1.57%	8,221,200	95,414,808	0.75
2026-09-29	11.38	11.43	11.54	11.30	+0.18%	8,695,600	99,467,936	0.79
2026-09-28	11.44	11.41	11.55	11.11	+0.09%	11,657,000	131,945,424	1.06
2026-09-24	11.72	11.40	11.72	11.39	-2.98%	9,404,800	108,700,760	0.85
2026-09-23	11.68	11.75	11.94	11.65	+0.26%	9,629,900	113,788,488	0.88
2026-09-22	11.68	11.72	11.80	11.63	+0.17%	8,897,100	104,386,272	0.81
2026-09-21	11.78	11.70	11.87	11.58	-0.26%	13,191,500	154,386,576	1.20
2026-09-18	11.79	11.73	11.87	11.64	+0.43%	8,885,700	104,348,824	0.81
2026-09-17	11.61	11.68	11.87	11.45	+0.60%	8,681,300	101,529,656	0.79
2026-09-16	11.72	11.61	11.75	11.52	-0.68%	9,436,200	109,718,808	0.86
2026-09-15	11.84	11.69	11.90	11.66	-1.27%	7,064,100	83,022,608	0.64
2026-09-14	11.64	11.84	11.90	11.60	+1.28%	9,628,700	112,909,568	0.88
2026-09-11	12.04	11.69	12.05	11.62	-2.91%	10,568,200	124,234,488	0.96
2026-09-10	12.10	12.04	12.20	11.95	-1.31%	11,214,300	135,427,584	1.02
2026-09-09	12.39	12.20	12.48	12.15	-1.77%	6,963,900	85,431,152	0.63
2026-09-08	12.30	12.42	12.53	12.23	+0.98%	10,326,200	128,007,848	0.94
2026-09-07	12.35	12.30	12.41	12.24	+0.00%	9,095,400	112,190,424	0.83
2026-09-04	12.40	12.30	12.57	12.24	-0.16%	11,736,600	145,886,592	1.07
2026-09-03	12.31	12.32	12.45	12.22	+0.08%	8,589,400	106,036,856	0.78
2026-09-02	12.70	12.31	12.77	12.25	-3.60%	14,000,500	174,318,560	1.27
2026-09-01	12.60	12.77	12.96	12.55	+1.19%	13,798,400	175,961,520	1.25
2026-08-31	12.65	12.62	12.92	12.48	-0.32%	10,408,100	131,607,968	0.95
2026-08-28	12.73	12.66	12.82	12.55	-0.63%	10,785,000	136,456,016	0.98
2026-08-27	12.72	12.74	12.80	12.57	+0.63%	7,488,100	95,370,368	0.68
2026-08-26	12.70	12.66	12.85	12.62	-0.08%	10,087,500	128,378,736	0.92

需要全历史数据与程序化访问？查看生物股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600201 获取全部历史日线。