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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.04 | 11.07 | 10.94 | 11.01 | +0.18% | 4.95 | 2.88% |
| 2025-06-23 | 10.94 | 11.15 | 10.83 | 10.99 | -0.54% | 6.13 | 3.59% |
| 2025-06-20 | 10.45 | 11.28 | 10.43 | 11.05 | +6.13% | 11.64 | 6.79% |
| 2025-06-19 | 10.70 | 10.77 | 10.37 | 10.41 | -2.97% | 3.85 | 2.34% |
| 2025-06-18 | 10.91 | 10.95 | 10.54 | 10.73 | -1.10% | 6.11 | 3.65% |
| 2025-06-17 | 10.17 | 11.51 | 10.11 | 10.85 | +7.19% | 11.84 | 6.96% |
| 2025-06-16 | 10.07 | 10.15 | 10.02 | 10.12 | -0.49% | 2.26 | 1.43% |
| 2025-06-13 | 10.45 | 10.52 | 10.05 | 10.17 | -2.95% | 5.67 | 3.55% |
| 2025-06-12 | 10.53 | 10.55 | 10.40 | 10.48 | -0.66% | 3.02 | 1.85% |
| 2025-06-11 | 10.65 | 10.72 | 10.54 | 10.55 | -0.75% | 2.65 | 1.60% |
| 2025-06-10 | 10.77 | 10.83 | 10.54 | 10.63 | -1.20% | 3.83 | 2.29% |
| 2025-06-09 | 10.35 | 11.05 | 10.34 | 10.76 | +4.05% | 6.27 | 3.73% |
| 2025-06-06 | 10.48 | 10.58 | 10.32 | 10.34 | -2.08% | 2.95 | 1.82% |
| 2025-06-05 | 10.70 | 10.91 | 10.44 | 10.56 | +0.67% | 4.13 | 2.49% |
| 2025-06-04 | 10.51 | 10.56 | 10.39 | 10.49 | +0.19% | 2.49 | 1.52% |
| 2025-06-03 | 10.24 | 10.48 | 10.22 | 10.47 | +1.65% | 2.78 | 1.71% |
| 2025-05-30 | 10.37 | 10.44 | 10.27 | 10.30 | -0.96% | 2.40 | 1.48% |
| 2025-05-29 | 10.02 | 10.41 | 9.98 | 10.40 | +3.58% | 3.72 | 2.31% |
| 2025-05-28 | 10.17 | 10.20 | 10.01 | 10.04 | -1.27% | 1.63 | 1.04% |
| 2025-05-27 | 10.08 | 10.19 | 10.00 | 10.17 | +0.89% | 1.68 | 1.06% |