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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.16 | 12.16 | 11.48 | 11.70 | -6.47% | 6.48 | 3.53% |
| 2026-03-20 | 12.25 | 12.80 | 12.23 | 12.51 | +0.97% | 8.67 | 4.45% |
| 2026-03-19 | 12.59 | 13.13 | 12.34 | 12.39 | +0.90% | 12.84 | 6.50% |
| 2026-03-18 | 12.28 | 12.28 | 12.28 | 12.28 | nan% | nan | nan% |
| 2026-03-17 | 12.28 | 12.28 | 12.28 | 12.28 | nan% | nan | nan% |
| 2026-03-16 | 12.18 | 12.33 | 12.12 | 12.28 | +1.82% | 3.81 | 2.00% |
| 2026-03-13 | 12.14 | 12.20 | 12.00 | 12.06 | -1.07% | 3.10 | 1.65% |
| 2026-03-12 | 11.92 | 12.25 | 11.84 | 12.19 | +2.27% | 4.95 | 2.64% |
| 2026-03-11 | 11.92 | 11.97 | 11.83 | 11.92 | +0.08% | 2.11 | 1.14% |
| 2026-03-10 | 11.85 | 12.04 | 11.83 | 11.91 | +1.02% | 2.81 | 1.51% |
| 2026-03-09 | 11.53 | 11.86 | 11.51 | 11.79 | +0.94% | 3.67 | 2.01% |
| 2026-03-06 | 11.37 | 11.74 | 11.34 | 11.68 | +2.64% | 3.07 | 1.70% |
| 2026-03-05 | 11.53 | 11.58 | 11.35 | 11.38 | +0.53% | 2.53 | 1.42% |
| 2026-03-04 | 11.36 | 11.50 | 11.25 | 11.32 | -0.96% | 2.70 | 1.53% |
| 2026-03-03 | 11.85 | 11.95 | 11.36 | 11.43 | -3.54% | 4.67 | 2.59% |
| 2026-03-02 | 12.18 | 12.24 | 11.81 | 11.85 | -4.13% | 4.78 | 2.57% |
| 2026-02-27 | 12.20 | 12.36 | 12.15 | 12.36 | +1.23% | 2.70 | 1.41% |
| 2026-02-26 | 12.35 | 12.37 | 12.18 | 12.21 | -1.05% | 3.14 | 1.64% |
| 2026-02-25 | 12.17 | 12.43 | 12.12 | 12.34 | +1.73% | 4.18 | 2.18% |
| 2026-02-24 | 12.10 | 12.21 | 12.03 | 12.13 | +1.25% | 3.16 | 1.68% |