沃森生物 sz.300142
13.78
+0.29%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.83 | 13.88 | 13.51 | 13.78 | +0.29% | 8.10 | 3.75% |
| 2026-05-21 | 14.22 | 14.39 | 13.71 | 13.74 | -2.00% | 12.74 | 5.75% |
| 2026-05-20 | 14.14 | 14.65 | 13.99 | 14.02 | -1.20% | 13.22 | 5.88% |
| 2026-05-19 | 13.97 | 14.24 | 13.82 | 14.19 | +1.50% | 10.86 | 4.90% |
| 2026-05-18 | 14.43 | 14.70 | 13.80 | 13.98 | -2.31% | 11.90 | 5.35% |
| 2026-05-15 | 14.69 | 14.87 | 14.19 | 14.31 | -2.45% | 15.24 | 6.68% |
| 2026-05-14 | 14.91 | 15.49 | 14.67 | 14.67 | -1.41% | 23.74 | 9.97% |
| 2026-05-13 | 15.51 | 15.61 | 14.84 | 14.88 | -4.31% | 20.17 | 8.52% |
| 2026-05-12 | 15.52 | 16.23 | 15.37 | 15.55 | -2.81% | 35.17 | 14.20% |
| 2026-05-11 | 13.48 | 16.02 | 13.48 | 16.00 | +19.85% | 40.23 | 16.90% |
| 2026-05-08 | 13.21 | 13.59 | 13.19 | 13.35 | +1.52% | 10.45 | 4.95% |
| 2026-05-07 | 13.23 | 13.30 | 13.06 | 13.15 | -0.60% | 7.53 | 3.63% |
| 2026-05-06 | 13.00 | 13.36 | 13.00 | 13.23 | +1.77% | 9.65 | 4.62% |
| 2026-04-30 | 12.85 | 13.14 | 12.85 | 13.00 | +0.85% | 9.17 | 4.47% |
| 2026-04-29 | 12.68 | 12.98 | 12.58 | 12.89 | +0.31% | 10.80 | 5.33% |
| 2026-04-28 | 12.61 | 13.61 | 12.52 | 12.85 | +7.53% | 21.22 | 10.30% |
| 2026-04-27 | 11.85 | 11.99 | 11.65 | 11.95 | +0.59% | 3.24 | 1.76% |
| 2026-04-24 | 11.90 | 11.96 | 11.76 | 11.88 | -0.50% | 3.06 | 1.65% |
| 2026-04-23 | 12.23 | 12.24 | 11.88 | 11.94 | -2.77% | 4.29 | 2.29% |
| 2026-04-22 | 12.06 | 12.35 | 12.03 | 12.28 | +1.91% | 4.06 | 2.13% |