*ST生物(000504)股票信息
| 股票代码 | 000504 |
| 股票名称 | *ST生物 |
| 最新价/元 | 8.80 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.11 |
| 买入/元 | 8.80 |
| 卖出/元 | 8.81 |
| 昨收/元 | 8.81 |
| 今开/元 | 8.90 |
| 最高/元 | 9.05 |
| 最低/元 | 8.74 |
| 成交量/手 | 26707.00 |
| 成交额/万 | 2353.82 |
| 股净值/元 | -146.67 |
| 市净率 | 12.37 |
| 总市值/万 | 290420.33 |
| 流通值/万 | 273388.46 |
| 换手率/% | 0.86 |
| 入市日期 | 1992-12-08 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2025-06-24 16:16:18 |
*ST生物(000504)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.90 | 8.80 | -0.01 | -0.11 | 26707.00 | 2353.82 | 0.86 |
| 2025-06-23 | 8.53 | 8.81 | -0.17 | -1.89 | 39874.00 | 3509.75 | 1.28 |
| 2025-06-20 | 8.61 | 8.98 | 0.19 | 2.16 | 67501.03 | 6047.48 | 2.17 |
| 2025-06-19 | 9.00 | 8.79 | 0.05 | 0.57 | 53840.97 | 4778.37 | 1.73 |
| 2025-06-18 | 9.08 | 8.74 | -0.33 | -3.64 | 67329.00 | 5948.49 | 2.17 |
| 2025-06-17 | 9.00 | 9.07 | 0.31 | 3.54 | 114747.00 | 10434.84 | 3.69 |
| 2025-06-16 | 8.44 | 8.76 | 0.42 | 5.04 | 23916.00 | 2085.38 | 0.77 |
| 2025-06-13 | 8.56 | 8.34 | -0.39 | -4.47 | 72422.00 | 6107.91 | 2.33 |
| 2025-06-12 | 8.69 | 8.73 | -0.16 | -1.80 | 109877.64 | 9527.27 | 3.54 |
| 2025-06-11 | 8.99 | 8.89 | 0.33 | 3.86 | 250119.95 | 22005.73 | 8.05 |
| 2025-06-10 | 8.56 | 8.56 | 0.41 | 5.03 | 9481.01 | 811.57 | 0.31 |
| 2025-06-09 | 7.99 | 8.15 | 0.39 | 5.03 | 56841.10 | 4614.11 | 1.83 |
| 2025-06-06 | 7.54 | 7.76 | 0.37 | 5.01 | 71083.30 | 5444.80 | 2.29 |
| 2025-06-05 | 7.06 | 7.39 | 0.35 | 4.97 | 68652.00 | 5029.43 | 2.21 |
| 2025-06-04 | 6.91 | 7.04 | 0.13 | 1.88 | 41894.90 | 2945.21 | 1.35 |
| 2025-06-03 | 6.95 | 6.91 | -0.08 | -1.14 | 40639.10 | 2823.98 | 1.31 |
| 2025-05-30 | 6.92 | 6.99 | -0.04 | -0.57 | 26879.14 | 1869.57 | 0.87 |
| 2025-05-29 | 6.98 | 7.03 | 0.10 | 1.44 | 36713.49 | 2570.00 | 1.18 |
| 2025-05-28 | 7.03 | 6.93 | -0.08 | -1.14 | 33053.00 | 2311.20 | 1.06 |
| 2025-05-27 | 6.88 | 7.01 | 0.14 | 2.04 | 25857.00 | 1807.09 | 0.83 |
| 2025-05-26 | 6.82 | 6.87 | 0.04 | 0.59 | 27732.78 | 1902.29 | 0.89 |
| 2025-05-23 | 6.98 | 6.83 | -0.20 | -2.85 | 35839.00 | 2478.90 | 1.15 |
| 2025-05-22 | 7.10 | 7.03 | -0.12 | -1.68 | 62511.49 | 4364.05 | 2.01 |
| 2025-05-21 | 7.21 | 7.15 | -0.11 | -1.52 | 55554.00 | 3971.30 | 1.79 |
| 2025-05-20 | 7.11 | 7.26 | 0.01 | 0.14 | 59184.01 | 4286.00 | 1.91 |
| 2025-05-19 | 7.25 | 7.25 | 0.35 | 5.07 | 84112.49 | 6080.24 | 2.71 |
| 2025-05-16 | 7.10 | 6.90 | -0.18 | -2.54 | 49099.86 | 3383.67 | 1.58 |
| 2025-05-15 | 6.82 | 7.08 | 0.31 | 4.58 | 59461.96 | 4146.71 | 1.91 |
| 2025-05-14 | 6.67 | 6.77 | 0.10 | 1.50 | 56095.00 | 3810.02 | 1.81 |
| 2025-05-13 | 6.97 | 6.67 | -0.23 | -3.33 | 95585.00 | 6475.54 | 3.08 |
| 2025-05-12 | 6.72 | 6.90 | 0.25 | 3.76 | 133861.02 | 9201.58 | 4.31 |
| 2025-05-09 | 6.39 | 6.65 | 0.32 | 5.06 | 104145.86 | 6881.28 | 3.35 |
| 2025-05-08 | 6.03 | 6.33 | 0.30 | 4.98 | 74505.64 | 4664.69 | 2.40 |
| 2025-05-07 | 6.15 | 6.03 | 0.03 | 0.50 | 102323.80 | 6239.63 | 3.29 |
| 2025-05-06 | 5.77 | 6.00 | 0.29 | 5.08 | 92543.75 | 5478.66 | 2.98 |
| 2025-04-30 | 5.56 | 5.71 | -0.01 | -0.18 | 170485.44 | 9609.10 | 5.49 |
| 2025-04-28 | 5.65 | 5.72 | -0.24 | -4.03 | 215178.97 | 12197.61 | 6.93 |
| 2025-04-25 | 6.19 | 5.96 | -0.61 | -9.29 | 367127.89 | 22242.45 | 11.82 |
| 2025-04-24 | 6.57 | 6.57 | -0.73 | -10.00 | 103263.00 | 6784.38 | 3.32 |
| 2025-04-23 | 7.30 | 7.30 | -0.81 | -9.99 | 13944.00 | 1017.91 | 0.45 |
| 2025-04-22 | 8.11 | 8.11 | -0.90 | -9.99 | 8689.00 | 704.68 | 0.28 |
| 2025-04-21 | 9.18 | 9.01 | -0.20 | -2.17 | 69341.00 | 6256.54 | 2.23 |
| 2025-04-18 | 9.39 | 9.21 | -0.10 | -1.07 | 36161.01 | 3353.90 | 1.16 |
| 2025-04-17 | 9.15 | 9.31 | 0.16 | 1.75 | 36726.01 | 3411.54 | 1.18 |
| 2025-04-16 | 9.23 | 9.15 | -0.08 | -0.87 | 44028.02 | 4020.08 | 1.42 |
| 2025-04-15 | 9.15 | 9.23 | 0.08 | 0.87 | 39058.00 | 3604.16 | 1.26 |
| 2025-04-14 | 8.88 | 9.15 | 0.30 | 3.39 | 60764.00 | 5506.00 | 1.96 |
| 2025-04-11 | 8.41 | 8.85 | 0.32 | 3.75 | 57683.01 | 5065.21 | 1.86 |
| 2025-04-10 | 8.51 | 8.53 | 0.16 | 1.91 | 63082.00 | 5429.48 | 2.03 |
| 2025-04-09 | 8.00 | 8.37 | 0.25 | 3.08 | 99619.42 | 8026.85 | 3.21 |
| 2025-04-08 | 8.30 | 8.12 | -0.88 | -9.78 | 127474.34 | 10502.04 | 4.10 |
| 2025-04-07 | 9.54 | 9.00 | -1.00 | -10.00 | 49110.00 | 4499.07 | 1.58 |
| 2025-04-03 | 9.87 | 10.00 | 0.06 | 0.60 | 57087.51 | 5695.98 | 1.84 |
| 2025-04-02 | 10.04 | 9.94 | -0.14 | -1.39 | 111471.01 | 11203.57 | 3.59 |
| 2025-04-01 | 9.57 | 10.08 | 0.57 | 5.99 | 174033.01 | 17873.55 | 5.60 |
| 2025-03-31 | 9.67 | 9.51 | -0.18 | -1.86 | 45376.00 | 4314.02 | 1.46 |
| 2025-03-28 | 9.91 | 9.69 | -0.22 | -2.22 | 49527.00 | 4884.77 | 1.59 |
| 2025-03-27 | 9.97 | 9.91 | 0.00 | 0.00 | 33799.00 | 3339.04 | 1.09 |
| 2025-03-26 | 9.65 | 9.91 | 0.22 | 2.27 | 49412.00 | 4940.89 | 1.59 |
| 2025-03-25 | 9.92 | 9.69 | -0.23 | -2.32 | 44265.00 | 4329.75 | 1.42 |
| 2025-03-24 | 10.53 | 9.92 | -0.35 | -3.41 | 85829.00 | 8673.40 | 2.76 |
| 2025-03-21 | 10.19 | 10.27 | 0.08 | 0.79 | 61488.00 | 6311.96 | 1.98 |
| 2025-03-20 | 10.37 | 10.19 | -0.18 | -1.74 | 46466.00 | 4733.30 | 1.50 |
| 2025-03-19 | 10.22 | 10.37 | 0.09 | 0.88 | 63833.00 | 6611.36 | 2.05 |
| 2025-03-18 | 10.25 | 10.28 | 0.05 | 0.49 | 48378.01 | 4944.14 | 1.56 |
| 2025-03-17 | 10.26 | 10.23 | -0.02 | -0.20 | 52015.00 | 5303.55 | 1.67 |
| 2025-03-14 | 10.37 | 10.25 | -0.03 | -0.29 | 56667.80 | 5758.52 | 1.82 |
| 2025-03-13 | 10.40 | 10.28 | -0.17 | -1.63 | 75938.68 | 7813.70 | 2.44 |
| 2025-03-12 | 10.80 | 10.45 | -0.26 | -2.43 | 79436.99 | 8485.25 | 2.56 |
| 2025-03-11 | 10.60 | 10.71 | -0.03 | -0.28 | 65672.01 | 7023.61 | 2.11 |
| 2025-03-10 | 10.86 | 10.74 | -0.15 | -1.38 | 121460.02 | 13253.95 | 3.91 |
| 2025-03-07 | 10.07 | 10.89 | 0.81 | 8.04 | 142729.67 | 15062.14 | 4.59 |
| 2025-03-06 | 10.15 | 10.08 | 0.04 | 0.40 | 52536.00 | 5300.78 | 1.69 |
| 2025-03-05 | 9.97 | 10.04 | -0.01 | -0.10 | 74325.00 | 7489.95 | 2.39 |
| 2025-03-04 | 9.55 | 10.05 | 0.31 | 3.18 | 85898.00 | 8502.07 | 2.76 |
| 2025-03-03 | 9.42 | 9.74 | 0.31 | 3.29 | 106424.45 | 10547.39 | 3.43 |
| 2025-02-28 | 9.27 | 9.43 | 0.07 | 0.75 | 97390.90 | 9217.05 | 3.13 |
| 2025-02-27 | 9.10 | 9.36 | 0.21 | 2.30 | 108329.82 | 10147.82 | 3.49 |
| 2025-02-26 | 9.33 | 9.15 | -0.17 | -1.82 | 85174.01 | 7799.16 | 2.74 |
| 2025-02-25 | 9.45 | 9.32 | -0.06 | -0.64 | 58734.00 | 5495.44 | 1.89 |
| 2025-02-24 | 9.25 | 9.38 | 0.11 | 1.19 | 51957.00 | 4855.35 | 1.67 |
| 2025-02-21 | 9.29 | 9.27 | -0.08 | -0.86 | 40251.00 | 3711.18 | 1.30 |
| 2025-02-20 | 9.31 | 9.35 | 0.00 | 0.00 | 50041.00 | 4688.20 | 1.61 |
| 2025-02-19 | 9.27 | 9.35 | 0.23 | 2.52 | 59600.00 | 5590.82 | 1.92 |
| 2025-02-18 | 9.37 | 9.12 | -0.22 | -2.36 | 49017.67 | 4517.97 | 1.58 |
| 2025-02-17 | 9.65 | 9.34 | -0.30 | -3.11 | 82359.67 | 7806.65 | 2.65 |
| 2025-02-14 | 9.45 | 9.64 | 0.22 | 2.34 | 51605.91 | 4942.66 | 1.66 |
| 2025-02-13 | 9.32 | 9.42 | 0.10 | 1.07 | 42650.01 | 4030.08 | 1.37 |
| 2025-02-12 | 9.34 | 9.32 | -0.01 | -0.11 | 30028.00 | 2812.35 | 0.97 |
| 2025-02-11 | 9.53 | 9.33 | -0.20 | -2.10 | 32201.45 | 3025.30 | 1.04 |
| 2025-02-10 | 9.25 | 9.53 | 0.29 | 3.14 | 52000.44 | 4893.46 | 1.67 |
| 2025-02-07 | 9.07 | 9.24 | 0.17 | 1.87 | 46335.00 | 4283.57 | 1.49 |
| 2025-02-06 | 9.00 | 9.07 | 0.04 | 0.44 | 25356.91 | 2293.97 | 0.82 |
| 2025-02-05 | 8.88 | 9.03 | 0.18 | 2.03 | 24557.91 | 2207.89 | 0.79 |
| 2025-01-27 | 8.82 | 8.85 | 0.02 | 0.23 | 29147.00 | 2620.50 | 0.94 |
| 2025-01-24 | 8.83 | 8.83 | 0.08 | 0.91 | 27297.00 | 2407.00 | 0.88 |
| 2025-01-23 | 9.16 | 8.75 | -0.28 | -3.10 | 41593.00 | 3741.84 | 1.34 |
| 2025-01-22 | 9.10 | 9.03 | 0.04 | 0.45 | 50458.00 | 4614.47 | 1.62 |
| 2025-01-21 | 9.18 | 8.99 | -0.20 | -2.18 | 30580.00 | 2750.06 | 0.98 |
| 2025-01-20 | 9.22 | 9.19 | -0.02 | -0.22 | 28358.00 | 2599.26 | 0.91 |
日K线
周K线
月K线
