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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.30 | 12.44 | 12.00 | 12.05 | -2.11% | 4.27 | 2.25% |
| 2026-04-20 | 12.40 | 12.42 | 12.21 | 12.31 | -1.20% | 4.08 | 2.12% |
| 2026-04-17 | 12.65 | 12.66 | 12.39 | 12.46 | -2.20% | 4.40 | 2.26% |
| 2026-04-16 | 12.72 | 12.78 | 12.62 | 12.74 | -0.39% | 3.82 | 1.93% |
| 2026-04-15 | 12.94 | 12.97 | 12.71 | 12.79 | -0.23% | 5.28 | 2.64% |
| 2026-04-14 | 12.57 | 12.85 | 12.42 | 12.82 | +2.31% | 5.92 | 3.01% |
| 2026-04-13 | 12.42 | 12.64 | 12.41 | 12.53 | -0.24% | 3.84 | 1.97% |
| 2026-04-10 | 12.60 | 12.82 | 12.55 | 12.56 | -0.16% | 4.92 | 2.49% |
| 2026-04-09 | 12.76 | 12.94 | 12.54 | 12.58 | -2.33% | 5.53 | 2.79% |
| 2026-04-08 | 12.80 | 12.97 | 12.70 | 12.88 | +1.82% | 7.09 | 3.54% |
| 2026-04-07 | 12.45 | 12.70 | 12.20 | 12.65 | +2.43% | 4.97 | 2.54% |
| 2026-04-03 | 12.62 | 12.70 | 12.29 | 12.35 | -2.68% | 4.79 | 2.48% |
| 2026-04-02 | 12.74 | 12.89 | 12.58 | 12.69 | -0.86% | 5.69 | 2.87% |
| 2026-04-01 | 12.64 | 12.88 | 12.44 | 12.80 | +3.31% | 7.90 | 3.98% |
| 2026-03-31 | 12.54 | 12.78 | 12.37 | 12.39 | -1.12% | 5.76 | 2.95% |
| 2026-03-30 | 12.00 | 12.58 | 11.95 | 12.53 | +3.90% | 7.07 | 3.65% |
| 2026-03-27 | 11.48 | 12.11 | 11.45 | 12.06 | +3.79% | 5.10 | 2.76% |
| 2026-03-26 | 11.80 | 11.96 | 11.57 | 11.62 | -1.94% | 3.28 | 1.80% |
| 2026-03-25 | 11.93 | 12.16 | 11.74 | 11.85 | -0.84% | 4.93 | 2.66% |
| 2026-03-24 | 11.90 | 12.11 | 11.68 | 11.95 | +2.14% | 5.12 | 2.77% |