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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.36 | 12.47 | 12.18 | 12.34 | -0.16% | 3.45 | 1.79% |
| 2025-11-18 | 12.47 | 12.63 | 12.29 | 12.36 | -1.59% | 4.67 | 2.41% |
| 2025-11-17 | 12.63 | 12.67 | 12.43 | 12.56 | -1.25% | 5.11 | 2.62% |
| 2025-11-14 | 12.72 | 13.02 | 12.69 | 12.72 | -0.62% | 6.83 | 3.40% |
| 2025-11-13 | 12.65 | 12.93 | 12.58 | 12.80 | +1.26% | 6.07 | 3.06% |
| 2025-11-12 | 12.75 | 12.84 | 12.58 | 12.64 | -1.17% | 6.16 | 3.12% |
| 2025-11-11 | 12.45 | 13.25 | 12.30 | 12.79 | +2.64% | 12.06 | 6.05% |
| 2025-11-10 | 12.24 | 12.56 | 12.20 | 12.46 | +1.71% | 5.94 | 3.06% |
| 2025-11-07 | 12.06 | 12.32 | 12.03 | 12.25 | +1.91% | 5.03 | 2.64% |
| 2025-11-06 | 12.11 | 12.14 | 12.00 | 12.02 | -1.23% | 3.57 | 1.90% |
| 2025-11-05 | 12.13 | 12.34 | 12.08 | 12.17 | -1.05% | 4.31 | 2.27% |
| 2025-11-04 | 12.08 | 12.47 | 11.98 | 12.30 | +1.65% | 7.32 | 3.83% |
| 2025-11-03 | 12.10 | 12.18 | 11.94 | 12.10 | -0.82% | 5.19 | 2.76% |
| 2025-10-31 | 12.33 | 12.61 | 12.20 | 12.20 | +4.00% | 11.27 | 5.85% |
| 2025-10-30 | 11.72 | 11.83 | 11.60 | 11.73 | -0.17% | 3.77 | 2.06% |
| 2025-10-29 | 11.50 | 11.94 | 11.46 | 11.75 | +3.79% | 6.14 | 3.35% |
| 2025-10-28 | 11.32 | 11.44 | 11.24 | 11.32 | +0.09% | 2.37 | 1.34% |
| 2025-10-27 | 11.39 | 11.41 | 11.30 | 11.31 | -0.09% | 2.01 | 1.13% |
| 2025-10-24 | 11.42 | 11.50 | 11.31 | 11.32 | -0.87% | 2.08 | 1.17% |
| 2025-10-23 | 11.51 | 11.55 | 11.24 | 11.42 | -1.21% | 2.45 | 1.38% |