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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.56 | 12.61 | 12.08 | 12.11 | -3.35% | 6.35 | 3.34% |
| 2026-01-15 | 12.67 | 12.87 | 12.42 | 12.53 | -1.88% | 6.96 | 3.55% |
| 2026-01-14 | 12.30 | 13.40 | 12.25 | 12.77 | +3.74% | 16.81 | 8.31% |
| 2026-01-13 | 12.35 | 12.64 | 12.23 | 12.31 | +0.16% | 8.69 | 4.49% |
| 2026-01-12 | 12.12 | 12.39 | 12.04 | 12.29 | +1.40% | 7.27 | 3.83% |
| 2026-01-09 | 11.50 | 12.36 | 11.46 | 12.12 | +6.32% | 9.76 | 5.24% |
| 2026-01-08 | 11.25 | 11.44 | 11.21 | 11.40 | +1.33% | 3.06 | 1.73% |
| 2026-01-07 | 11.36 | 11.43 | 11.24 | 11.25 | -0.88% | 2.45 | 1.39% |
| 2026-01-06 | 11.28 | 11.36 | 11.22 | 11.35 | +0.44% | 2.81 | 1.59% |
| 2026-01-05 | 10.92 | 11.31 | 10.91 | 11.30 | +3.85% | 3.64 | 2.09% |
| 2025-12-31 | 11.04 | 11.07 | 10.85 | 10.88 | -1.45% | 2.06 | 1.21% |
| 2025-12-30 | 11.04 | 11.12 | 10.97 | 11.04 | -0.09% | 1.70 | 0.99% |
| 2025-12-29 | 11.24 | 11.28 | 11.04 | 11.05 | -1.95% | 2.31 | 1.33% |
| 2025-12-26 | 11.17 | 11.32 | 11.15 | 11.27 | +0.71% | 2.04 | 1.17% |
| 2025-12-25 | 11.21 | 11.22 | 11.11 | 11.19 | +0.18% | 1.40 | 0.80% |
| 2025-12-24 | 11.07 | 11.21 | 11.06 | 11.17 | +1.27% | 1.68 | 0.96% |
| 2025-12-23 | 11.12 | 11.13 | 11.01 | 11.03 | -0.81% | 1.66 | 0.96% |
| 2025-12-22 | 11.21 | 11.25 | 11.11 | 11.12 | -1.33% | 2.05 | 1.18% |
| 2025-12-19 | 11.16 | 11.29 | 11.14 | 11.27 | +0.98% | 1.88 | 1.07% |
| 2025-12-18 | 11.08 | 11.22 | 11.08 | 11.16 | +0.18% | 1.73 | 0.99% |