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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.22 | 10.24 | 10.01 | 10.08 | -0.78% | 2.17 | 1.37% |
| 2025-05-23 | 10.09 | 10.32 | 10.09 | 10.16 | +0.29% | 2.59 | 1.62% |
| 2025-05-22 | 10.30 | 10.32 | 10.12 | 10.13 | -2.21% | 2.05 | 1.29% |
| 2025-05-21 | 10.36 | 10.55 | 10.32 | 10.36 | -0.38% | 2.64 | 1.62% |
| 2025-05-20 | 10.25 | 10.58 | 10.24 | 10.40 | +1.66% | 3.71 | 2.27% |
| 2025-05-19 | 10.36 | 10.39 | 10.17 | 10.23 | -1.06% | 1.87 | 1.17% |
| 2025-05-16 | 10.17 | 10.41 | 10.13 | 10.34 | +1.37% | 2.55 | 1.58% |
| 2025-05-15 | 10.19 | 10.31 | 10.12 | 10.20 | -0.10% | 1.91 | 1.19% |
| 2025-05-14 | 10.17 | 10.29 | 10.07 | 10.21 | 0.00% | 1.83 | 1.15% |
| 2025-05-13 | 10.22 | 10.30 | 10.14 | 10.21 | +0.59% | 2.02 | 1.26% |
| 2025-05-12 | 10.15 | 10.17 | 10.07 | 10.15 | +0.59% | 1.46 | 0.92% |
| 2025-05-09 | 10.26 | 10.28 | 10.07 | 10.09 | -2.03% | 1.74 | 1.10% |
| 2025-05-08 | 10.16 | 10.30 | 10.13 | 10.30 | +1.08% | 1.86 | 1.16% |
| 2025-05-07 | 10.34 | 10.40 | 10.10 | 10.19 | -0.39% | 1.94 | 1.21% |
| 2025-05-06 | 10.03 | 10.25 | 10.00 | 10.23 | +2.70% | 2.05 | 1.29% |