海王生物(000078)股票行情
海王生物(000078)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 2.56 | 2.51 | -0.06 | -2.33% | 2.49 | 2.59 | 387837 | 9816.58 | 1.48% |
| 2025-06-12 | 2.59 | 2.57 | -0.03 | -1.15% | 2.56 | 2.64 | 419920 | 10858.88 | 1.60% |
| 2025-06-11 | 2.60 | 2.60 | 0.01 | 0.39% | 2.58 | 2.75 | 534152 | 14030.27 | 2.03% |
| 2025-06-10 | 2.56 | 2.59 | 0.04 | 1.57% | 2.55 | 2.70 | 716536 | 18769.07 | 2.73% |
| 2025-06-09 | 2.48 | 2.55 | -0.01 | -0.39% | 2.42 | 2.59 | 601618 | 15222.50 | 2.29% |
| 2025-06-06 | 2.56 | 2.56 | 0.00 | 0.00% | 2.54 | 2.59 | 296141 | 7581.26 | 1.13% |
| 2025-06-05 | 2.63 | 2.56 | -0.07 | -2.66% | 2.54 | 2.64 | 432408 | 11132.84 | 1.65% |
| 2025-06-04 | 2.64 | 2.63 | -0.03 | -1.13% | 2.58 | 2.66 | 527221 | 13749.43 | 2.01% |
| 2025-06-03 | 2.56 | 2.66 | 0.05 | 1.92% | 2.55 | 2.67 | 878291 | 23107.17 | 3.34% |
| 2025-05-30 | 2.53 | 2.61 | 0.09 | 3.57% | 2.53 | 2.76 | 1362534 | 35965.82 | 5.19% |
| 2025-05-29 | 2.49 | 2.52 | 0.03 | 1.20% | 2.45 | 2.55 | 653675 | 16437.43 | 2.49% |
| 2025-05-28 | 2.57 | 2.49 | -0.08 | -3.11% | 2.48 | 2.60 | 1201844 | 30364.41 | 4.58% |
| 2025-05-27 | 2.34 | 2.57 | 0.23 | 9.83% | 2.33 | 2.57 | 691757 | 17482.22 | 2.63% |
| 2025-05-26 | 2.36 | 2.34 | -0.02 | -0.85% | 2.31 | 2.37 | 182640 | 4261.59 | 0.70% |
| 2025-05-23 | 2.36 | 2.36 | -0.01 | -0.42% | 2.36 | 2.42 | 272019 | 6520.85 | 1.04% |
| 2025-05-22 | 2.40 | 2.37 | -0.04 | -1.66% | 2.35 | 2.40 | 202056 | 4791.32 | 0.77% |
| 2025-05-21 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.44 | 208447 | 5033.50 | 0.79% |
| 2025-05-20 | 2.39 | 2.40 | 0.01 | 0.42% | 2.37 | 2.42 | 177421 | 4244.13 | 0.68% |
| 2025-05-19 | 2.36 | 2.39 | 0.04 | 1.70% | 2.34 | 2.39 | 222718 | 5280.52 | 0.85% |
| 2025-05-16 | 2.33 | 2.35 | 0.02 | 0.86% | 2.32 | 2.36 | 191953 | 4497.32 | 0.73% |
| 2025-05-15 | 2.34 | 2.33 | -0.02 | -0.85% | 2.32 | 2.35 | 115020 | 2685.08 | 0.44% |
| 2025-05-14 | 2.33 | 2.35 | 0.02 | 0.86% | 2.31 | 2.35 | 161920 | 3778.08 | 0.62% |
| 2025-05-13 | 2.34 | 2.33 | 0.00 | 0.00% | 2.32 | 2.36 | 164714 | 3858.39 | 0.63% |
| 2025-05-12 | 2.33 | 2.33 | 0.01 | 0.43% | 2.29 | 2.33 | 125925 | 2908.53 | 0.48% |
| 2025-05-09 | 2.33 | 2.32 | -0.01 | -0.43% | 2.31 | 2.35 | 109447 | 2544.29 | 0.42% |
| 2025-05-08 | 2.34 | 2.33 | 0.00 | 0.00% | 2.31 | 2.36 | 155435 | 3635.04 | 0.59% |
| 2025-05-07 | 2.32 | 2.33 | 0.02 | 0.87% | 2.31 | 2.34 | 178943 | 4166.31 | 0.68% |
| 2025-05-06 | 2.30 | 2.31 | 0.04 | 1.76% | 2.28 | 2.31 | 152966 | 3510.87 | 0.58% |
| 2025-04-30 | 2.24 | 2.27 | 0.02 | 0.89% | 2.24 | 2.30 | 136298 | 3100.51 | 0.52% |
| 2025-04-29 | 2.23 | 2.25 | 0.00 | 0.00% | 2.23 | 2.26 | 93455 | 2101.94 | 0.36% |
| 2025-04-28 | 2.30 | 2.25 | -0.05 | -2.17% | 2.23 | 2.31 | 179202 | 4036.21 | 0.68% |
| 2025-04-25 | 2.29 | 2.30 | 0.02 | 0.88% | 2.28 | 2.33 | 182371 | 4202.29 | 0.69% |
| 2025-04-24 | 2.27 | 2.28 | 0.01 | 0.44% | 2.26 | 2.31 | 184043 | 4217.14 | 0.70% |
| 2025-04-23 | 2.29 | 2.27 | -0.02 | -0.87% | 2.26 | 2.31 | 131895 | 3003.15 | 0.50% |
| 2025-04-22 | 2.28 | 2.29 | 0.01 | 0.44% | 2.27 | 2.31 | 127428 | 2914.03 | 0.49% |
| 2025-04-21 | 2.27 | 2.28 | 0.01 | 0.44% | 2.25 | 2.29 | 87256 | 1987.05 | 0.33% |
| 2025-04-18 | 2.27 | 2.27 | 0.00 | 0.00% | 2.25 | 2.30 | 87274 | 1981.12 | 0.33% |
| 2025-04-17 | 2.26 | 2.27 | 0.01 | 0.44% | 2.24 | 2.29 | 101829 | 2314.33 | 0.39% |
| 2025-04-16 | 2.30 | 2.26 | -0.05 | -2.16% | 2.22 | 2.30 | 188099 | 4248.19 | 0.72% |
| 2025-04-15 | 2.32 | 2.31 | -0.01 | -0.43% | 2.28 | 2.33 | 121800 | 2804.52 | 0.46% |
| 2025-04-14 | 2.29 | 2.32 | 0.05 | 2.20% | 2.28 | 2.35 | 200292 | 4646.00 | 0.76% |
| 2025-04-11 | 2.27 | 2.27 | -0.02 | -0.87% | 2.26 | 2.30 | 168609 | 3838.02 | 0.64% |
| 2025-04-10 | 2.26 | 2.29 | 0.03 | 1.33% | 2.26 | 2.31 | 257244 | 5894.17 | 0.98% |
| 2025-04-09 | 2.21 | 2.26 | 0.04 | 1.80% | 2.08 | 2.26 | 309516 | 6718.01 | 1.18% |
| 2025-04-08 | 2.17 | 2.22 | -0.01 | -0.45% | 2.16 | 2.27 | 271254 | 6016.96 | 1.03% |
| 2025-04-07 | 2.39 | 2.23 | -0.25 | -10.08% | 2.23 | 2.40 | 383766 | 8775.71 | 1.46% |
| 2025-04-03 | 2.44 | 2.48 | 0.02 | 0.81% | 2.42 | 2.49 | 206535 | 5098.77 | 0.79% |
| 2025-04-02 | 2.44 | 2.46 | 0.01 | 0.41% | 2.42 | 2.50 | 301916 | 7451.19 | 1.15% |
| 2025-04-01 | 2.37 | 2.45 | 0.08 | 3.38% | 2.36 | 2.47 | 366481 | 8947.56 | 1.40% |
| 2025-03-31 | 2.41 | 2.37 | -0.06 | -2.47% | 2.34 | 2.43 | 228284 | 5421.30 | 0.87% |
| 2025-03-28 | 2.46 | 2.43 | -0.02 | -0.82% | 2.43 | 2.51 | 355251 | 8778.18 | 1.35% |
| 2025-03-27 | 2.41 | 2.45 | 0.03 | 1.24% | 2.38 | 2.46 | 287844 | 6993.02 | 1.10% |
| 2025-03-26 | 2.40 | 2.42 | 0.00 | 0.00% | 2.39 | 2.44 | 138040 | 3337.45 | 0.53% |
| 2025-03-25 | 2.41 | 2.42 | 0.01 | 0.41% | 2.38 | 2.42 | 124831 | 2997.32 | 0.48% |
| 2025-03-24 | 2.45 | 2.41 | -0.04 | -1.63% | 2.37 | 2.47 | 254666 | 6146.68 | 0.97% |
| 2025-03-21 | 2.45 | 2.45 | 0.01 | 0.41% | 2.43 | 2.51 | 335805 | 8285.33 | 1.28% |
| 2025-03-20 | 2.43 | 2.44 | 0.01 | 0.41% | 2.42 | 2.46 | 169386 | 4138.46 | 0.64% |
| 2025-03-19 | 2.44 | 2.43 | -0.02 | -0.82% | 2.42 | 2.46 | 168034 | 4095.74 | 0.64% |
| 2025-03-18 | 2.48 | 2.45 | -0.03 | -1.21% | 2.43 | 2.49 | 218370 | 5336.63 | 0.83% |
| 2025-03-17 | 2.47 | 2.48 | 0.01 | 0.40% | 2.45 | 2.50 | 307150 | 7606.27 | 1.17% |
| 2025-03-14 | 2.45 | 2.47 | 0.05 | 2.07% | 2.41 | 2.47 | 260785 | 6362.50 | 0.99% |
| 2025-03-13 | 2.41 | 2.42 | 0.01 | 0.41% | 2.38 | 2.45 | 218844 | 5281.37 | 0.83% |
| 2025-03-12 | 2.44 | 2.41 | -0.04 | -1.63% | 2.41 | 2.46 | 285489 | 6926.97 | 1.09% |
| 2025-03-11 | 2.47 | 2.45 | -0.03 | -1.21% | 2.39 | 2.48 | 366386 | 8917.97 | 1.39% |
| 2025-03-10 | 2.32 | 2.48 | 0.17 | 7.36% | 2.32 | 2.54 | 769992 | 18901.28 | 2.93% |
| 2025-03-07 | 2.33 | 2.31 | -0.02 | -0.86% | 2.29 | 2.34 | 143109 | 3318.23 | 0.54% |
| 2025-03-06 | 2.32 | 2.33 | 0.01 | 0.43% | 2.31 | 2.34 | 150778 | 3508.48 | 0.57% |
| 2025-03-05 | 2.35 | 2.32 | -0.03 | -1.28% | 2.29 | 2.35 | 171489 | 3962.89 | 0.65% |
| 2025-03-04 | 2.36 | 2.35 | -0.01 | -0.42% | 2.32 | 2.36 | 122917 | 2874.64 | 0.47% |
| 2025-03-03 | 2.35 | 2.36 | 0.01 | 0.43% | 2.34 | 2.39 | 164655 | 3899.47 | 0.63% |
| 2025-02-28 | 2.39 | 2.35 | -0.04 | -1.67% | 2.33 | 2.41 | 179875 | 4257.53 | 0.68% |
| 2025-02-27 | 2.41 | 2.39 | -0.02 | -0.83% | 2.35 | 2.43 | 214799 | 5120.75 | 0.82% |
| 2025-02-26 | 2.40 | 2.41 | 0.02 | 0.84% | 2.38 | 2.43 | 195855 | 4709.15 | 0.75% |
| 2025-02-25 | 2.41 | 2.39 | -0.02 | -0.83% | 2.38 | 2.42 | 180445 | 4318.12 | 0.69% |
| 2025-02-24 | 2.41 | 2.41 | 0.01 | 0.42% | 2.39 | 2.45 | 193133 | 4672.29 | 0.74% |
| 2025-02-21 | 2.44 | 2.40 | -0.04 | -1.64% | 2.38 | 2.45 | 195962 | 4701.19 | 0.75% |
| 2025-02-20 | 2.41 | 2.44 | 0.03 | 1.24% | 2.41 | 2.47 | 157088 | 3843.84 | 0.60% |
| 2025-02-19 | 2.42 | 2.41 | -0.01 | -0.41% | 2.40 | 2.44 | 155065 | 3745.63 | 0.59% |
| 2025-02-18 | 2.51 | 2.42 | -0.10 | -3.97% | 2.42 | 2.53 | 236971 | 5828.89 | 0.90% |
| 2025-02-17 | 2.49 | 2.52 | 0.03 | 1.20% | 2.49 | 2.55 | 221807 | 5601.60 | 0.84% |
深证大盘股票行情在线 K线走势图
