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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.48 | 11.68 | 11.48 | 11.56 | +0.09% | 2.18 | 1.20% |
| 2025-10-21 | 11.34 | 11.58 | 11.29 | 11.55 | +2.03% | 2.55 | 1.43% |
| 2025-10-20 | 11.40 | 11.45 | 11.25 | 11.32 | +0.18% | 1.75 | 0.99% |
| 2025-10-17 | 11.48 | 11.59 | 11.29 | 11.30 | -1.73% | 2.11 | 1.18% |
| 2025-10-16 | 11.57 | 11.65 | 11.47 | 11.50 | -0.86% | 2.09 | 1.16% |
| 2025-10-15 | 11.36 | 11.67 | 11.31 | 11.60 | +2.11% | 3.27 | 1.82% |
| 2025-10-14 | 11.42 | 11.56 | 11.35 | 11.36 | +0.09% | 3.20 | 1.79% |
| 2025-10-13 | 11.18 | 11.41 | 11.15 | 11.35 | -2.07% | 2.68 | 1.52% |
| 2025-10-10 | 11.63 | 11.72 | 11.58 | 11.59 | -0.77% | 2.49 | 1.37% |
| 2025-10-09 | 11.63 | 11.73 | 11.51 | 11.68 | +0.86% | 2.54 | 1.40% |
| 2025-09-30 | 11.54 | 11.66 | 11.50 | 11.58 | +0.69% | 2.23 | 1.23% |
| 2025-09-29 | 11.41 | 11.57 | 11.22 | 11.50 | +0.70% | 2.50 | 1.41% |
| 2025-09-26 | 11.59 | 11.59 | 11.42 | 11.42 | -1.55% | 2.11 | 1.18% |
| 2025-09-25 | 11.69 | 11.82 | 11.57 | 11.60 | -0.85% | 2.30 | 1.26% |
| 2025-09-24 | 11.61 | 11.71 | 11.56 | 11.70 | +0.51% | 2.29 | 1.26% |
| 2025-09-23 | 11.81 | 11.81 | 11.41 | 11.64 | -1.85% | 3.51 | 1.95% |
| 2025-09-22 | 11.96 | 12.12 | 11.67 | 11.86 | -0.25% | 2.86 | 1.55% |
| 2025-09-19 | 12.10 | 12.17 | 11.89 | 11.89 | -2.30% | 3.80 | 2.03% |
| 2025-09-18 | 12.38 | 12.56 | 12.06 | 12.17 | -1.37% | 5.97 | 3.10% |
| 2025-09-17 | 12.34 | 12.38 | 12.17 | 12.34 | +0.08% | 3.04 | 1.59% |