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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.21 | 12.23 | 11.97 | 11.98 | -1.56% | 3.23 | 1.72% |
| 2026-02-12 | 12.35 | 12.37 | 12.15 | 12.17 | -0.90% | 2.95 | 1.55% |
| 2026-02-11 | 12.39 | 12.57 | 12.27 | 12.28 | -0.57% | 3.84 | 1.99% |
| 2026-02-10 | 12.43 | 12.48 | 12.30 | 12.35 | -0.72% | 3.50 | 1.82% |
| 2026-02-09 | 12.46 | 12.56 | 12.41 | 12.44 | +0.40% | 3.72 | 1.92% |
| 2026-02-06 | 12.50 | 12.65 | 12.38 | 12.39 | -1.43% | 4.89 | 2.51% |
| 2026-02-05 | 12.64 | 12.83 | 12.50 | 12.57 | -1.10% | 4.81 | 2.45% |
| 2026-02-04 | 12.42 | 12.75 | 12.30 | 12.71 | +1.92% | 5.52 | 2.83% |
| 2026-02-03 | 12.37 | 12.49 | 12.23 | 12.47 | +1.71% | 4.55 | 2.36% |
| 2026-02-02 | 12.51 | 12.69 | 12.19 | 12.26 | -2.93% | 5.73 | 2.96% |
| 2026-01-30 | 12.81 | 12.98 | 12.40 | 12.63 | -2.02% | 8.19 | 4.17% |
| 2026-01-29 | 13.00 | 13.14 | 12.81 | 12.89 | -1.15% | 9.08 | 4.50% |
| 2026-01-28 | 13.45 | 13.50 | 13.01 | 13.04 | -3.34% | 12.34 | 6.03% |
| 2026-01-27 | 13.99 | 14.00 | 13.12 | 13.49 | -6.84% | 21.93 | 10.47% |
| 2026-01-26 | 13.33 | 14.65 | 12.99 | 14.48 | +11.47% | 31.61 | 14.63% |
| 2026-01-23 | 12.27 | 13.50 | 12.20 | 12.99 | +6.30% | 13.64 | 6.82% |
| 2026-01-22 | 12.52 | 12.76 | 12.19 | 12.22 | -0.49% | 4.82 | 2.51% |
| 2026-01-21 | 11.85 | 12.53 | 11.76 | 12.28 | +2.85% | 7.48 | 3.93% |
| 2026-01-20 | 11.97 | 12.57 | 11.85 | 11.94 | -0.08% | 6.62 | 3.51% |
| 2026-01-19 | 12.10 | 12.10 | 11.85 | 11.95 | -1.32% | 4.05 | 2.18% |