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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.04 | 11.20 | 10.92 | 11.14 | +0.99% | 2.15 | 1.25% |
| 2025-12-16 | 11.21 | 11.24 | 10.99 | 11.03 | -1.60% | 2.24 | 1.30% |
| 2025-12-15 | 11.28 | 11.31 | 11.14 | 11.21 | -0.62% | 1.75 | 1.00% |
| 2025-12-12 | 11.35 | 11.36 | 11.24 | 11.28 | -0.18% | 2.09 | 1.19% |
| 2025-12-11 | 11.53 | 11.56 | 11.30 | 11.30 | -1.82% | 1.86 | 1.05% |
| 2025-12-10 | 11.46 | 11.56 | 11.35 | 11.51 | +0.26% | 1.80 | 1.01% |
| 2025-12-09 | 11.63 | 11.67 | 11.46 | 11.48 | -1.46% | 2.01 | 1.12% |
| 2025-12-08 | 11.71 | 11.78 | 11.63 | 11.65 | -0.26% | 2.22 | 1.21% |
| 2025-12-05 | 11.64 | 11.70 | 11.48 | 11.68 | +0.34% | 2.11 | 1.16% |
| 2025-12-04 | 11.74 | 11.77 | 11.52 | 11.64 | -0.77% | 1.99 | 1.10% |
| 2025-12-03 | 11.87 | 11.94 | 11.66 | 11.73 | -1.18% | 2.79 | 1.52% |
| 2025-12-02 | 12.24 | 12.24 | 11.85 | 11.87 | -3.17% | 4.06 | 2.18% |
| 2025-12-01 | 12.12 | 12.37 | 12.05 | 12.26 | +1.07% | 2.63 | 1.38% |
| 2025-11-28 | 12.18 | 12.25 | 12.04 | 12.13 | -0.41% | 2.67 | 1.41% |
| 2025-11-27 | 12.26 | 12.44 | 12.17 | 12.18 | -0.08% | 2.73 | 1.43% |
| 2025-11-26 | 12.36 | 12.64 | 12.18 | 12.19 | -1.21% | 4.44 | 2.29% |
| 2025-11-25 | 12.19 | 12.51 | 12.08 | 12.34 | +1.73% | 4.01 | 2.09% |
| 2025-11-24 | 12.10 | 12.23 | 12.07 | 12.13 | +0.50% | 2.95 | 1.56% |
| 2025-11-21 | 12.53 | 12.60 | 12.02 | 12.07 | -3.51% | 5.37 | 2.82% |
| 2025-11-20 | 12.58 | 13.02 | 12.49 | 12.51 | +1.37% | 6.97 | 3.51% |