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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.99 | 13.30 | 12.93 | 13.06 | -0.08% | 6.76 | 3.29% |
| 2025-08-18 | 13.03 | 13.30 | 12.90 | 13.07 | +1.95% | 8.64 | 4.22% |
| 2025-08-15 | 12.63 | 12.84 | 12.57 | 12.82 | +1.34% | 4.62 | 2.32% |
| 2025-08-14 | 13.06 | 13.07 | 12.62 | 12.65 | -2.84% | 5.80 | 2.90% |
| 2025-08-13 | 12.92 | 13.14 | 12.83 | 13.02 | +0.93% | 5.82 | 2.86% |
| 2025-08-12 | 13.13 | 13.20 | 12.88 | 12.90 | -2.19% | 4.88 | 2.40% |
| 2025-08-11 | 12.93 | 13.19 | 12.84 | 13.19 | +1.54% | 5.46 | 2.68% |
| 2025-08-08 | 13.06 | 13.15 | 12.79 | 12.99 | -0.23% | 5.24 | 2.58% |
| 2025-08-07 | 13.23 | 13.34 | 12.97 | 13.02 | -1.36% | 6.61 | 3.22% |
| 2025-08-06 | 13.47 | 13.64 | 13.09 | 13.20 | -2.65% | 10.84 | 5.23% |
| 2025-08-05 | 13.46 | 14.21 | 13.39 | 13.55 | +3.82% | 16.64 | 7.73% |
| 2025-08-04 | 12.72 | 13.21 | 12.49 | 13.06 | +4.05% | 10.12 | 5.04% |
| 2025-08-01 | 12.52 | 12.96 | 12.46 | 12.55 | +0.16% | 6.30 | 3.18% |
| 2025-07-31 | 12.75 | 12.91 | 12.47 | 12.53 | -1.95% | 7.54 | 3.80% |
| 2025-07-30 | 12.81 | 13.26 | 12.62 | 12.78 | -1.31% | 10.87 | 5.37% |
| 2025-07-29 | 12.65 | 13.05 | 12.36 | 12.95 | +2.69% | 13.70 | 6.87% |
| 2025-07-28 | 12.78 | 12.90 | 12.55 | 12.61 | -1.71% | 7.41 | 3.74% |
| 2025-07-25 | 13.44 | 13.50 | 12.74 | 12.83 | -3.16% | 14.89 | 7.37% |
| 2025-07-24 | 11.93 | 13.57 | 11.88 | 13.25 | +14.68% | 25.04 | 12.56% |
| 2025-07-23 | 11.45 | 11.77 | 11.40 | 11.55 | +0.87% | 7.67 | 4.22% |