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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.29 | 12.35 | 12.11 | 12.33 | +0.32% | 2.77 | 1.45% |
| 2025-09-15 | 12.48 | 12.51 | 12.28 | 12.29 | -0.96% | 2.93 | 1.52% |
| 2025-09-12 | 12.49 | 12.75 | 12.36 | 12.41 | -0.16% | 4.25 | 2.18% |
| 2025-09-11 | 12.15 | 12.44 | 11.88 | 12.43 | +1.71% | 4.56 | 2.39% |
| 2025-09-10 | 12.27 | 12.41 | 12.14 | 12.22 | -0.33% | 2.74 | 1.44% |
| 2025-09-09 | 12.47 | 12.51 | 12.18 | 12.26 | -2.07% | 3.35 | 1.74% |
| 2025-09-08 | 12.38 | 12.70 | 12.36 | 12.52 | +1.13% | 4.28 | 2.19% |
| 2025-09-05 | 12.12 | 12.43 | 11.95 | 12.38 | +2.22% | 4.21 | 2.22% |
| 2025-09-04 | 12.37 | 12.62 | 11.85 | 12.11 | -1.86% | 5.10 | 2.67% |
| 2025-09-03 | 12.65 | 12.76 | 12.28 | 12.34 | -2.60% | 3.96 | 2.03% |
| 2025-09-02 | 12.96 | 12.97 | 12.51 | 12.67 | -2.08% | 4.97 | 2.51% |
| 2025-09-01 | 12.65 | 12.99 | 12.62 | 12.94 | +2.61% | 5.88 | 2.94% |
| 2025-08-29 | 12.68 | 12.78 | 12.52 | 12.61 | -0.86% | 4.22 | 2.14% |
| 2025-08-28 | 12.80 | 12.91 | 12.21 | 12.72 | -0.62% | 7.91 | 4.03% |
| 2025-08-27 | 13.34 | 13.45 | 12.79 | 12.80 | -3.82% | 8.29 | 4.04% |
| 2025-08-26 | 13.36 | 13.51 | 13.27 | 13.30 | -0.89% | 7.37 | 3.53% |
| 2025-08-25 | 13.03 | 13.56 | 13.03 | 13.42 | +2.51% | 11.14 | 5.32% |
| 2025-08-22 | 13.23 | 13.23 | 12.97 | 13.10 | -0.83% | 6.27 | 3.08% |
| 2025-08-21 | 13.08 | 13.35 | 13.05 | 13.21 | +0.91% | 7.61 | 3.69% |
| 2025-08-20 | 12.97 | 13.27 | 12.88 | 13.09 | +0.23% | 6.33 | 3.10% |